股票概览
8.51
-0.7%
-0.06
8.6
开盘价
8.6
最高价
8.4
最低价
132,296
成交量
数据更新至: 2024-05-31
技术指标
8.50
MA5 (5日均线)
8.43
MA10 (10日均线)
8.40
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 8.6 | 8.6 | 8.4 | 8.51 | -0.7% | 132,296 | 112,097,083 |
| 2024-05-30 | 8.5 | 8.64 | 8.47 | 8.57 | +1.06% | 119,124 | 101,986,140 |
| 2024-05-29 | 8.43 | 8.5 | 8.33 | 8.48 | +0.47% | 86,570 | 72,953,074 |
| 2024-05-28 | 8.56 | 8.6 | 8.37 | 8.44 | -0.82% | 142,067 | 120,476,531 |
| 2024-05-27 | 8.41 | 8.53 | 8.33 | 8.51 | +1.67% | 130,049 | 109,862,110 |
| 2024-05-24 | 8.29 | 8.42 | 8.25 | 8.37 | +1.21% | 102,861 | 86,066,945 |
| 2024-05-23 | 8.33 | 8.35 | 8.24 | 8.27 | -1.08% | 93,801 | 77,686,118 |
| 2024-05-22 | 8.35 | 8.48 | 8.28 | 8.36 | +0.24% | 112,272 | 94,091,843 |
| 2024-05-21 | 8.48 | 8.48 | 8.26 | 8.34 | -1.18% | 133,705 | 111,366,188 |
| 2024-05-20 | 8.39 | 8.46 | 8.27 | 8.44 | +0.96% | 109,857 | 91,910,964 |
| 2024-05-17 | 8.28 | 8.39 | 8.26 | 8.36 | +0.97% | 112,928 | 94,004,389 |
| 2024-05-16 | 8.5 | 8.55 | 8.25 | 8.28 | -2.47% | 123,801 | 103,556,747 |
| 2024-05-15 | 8.49 | 8.65 | 8.48 | 8.49 | +0.35% | 110,097 | 94,186,262 |
| 2024-05-14 | 8.54 | 8.67 | 8.45 | 8.46 | -1.28% | 165,435 | 141,189,591 |
| 2024-05-13 | 8.32 | 8.63 | 8.28 | 8.57 | +3% | 150,044 | 127,547,968 |
| 2024-05-10 | 8.37 | 8.4 | 8.25 | 8.32 | -0.24% | 114,789 | 95,570,606 |
| 2024-05-09 | 8.3 | 8.38 | 8.22 | 8.34 | +0.72% | 120,971 | 100,559,163 |
| 2024-05-08 | 8.23 | 8.37 | 8.2 | 8.28 | +0.36% | 106,504 | 88,319,106 |
| 2024-05-07 | 8.23 | 8.29 | 8.14 | 8.25 | -0.12% | 133,101 | 109,475,738 |
| 2024-05-06 | 8.18 | 8.27 | 7.99 | 8.26 | +1.98% | 183,183 | 149,434,938 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：