股票概览
8.65
+0.82%
+0.07
8.68
开盘价
8.75
最高价
8.57
最低价
42,446
成交量
数据更新至: 2024-05-31
技术指标
8.72
MA5 (5日均线)
8.86
MA10 (10日均线)
8.73
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 | 8.68 | 8.75 | 8.57 | 8.65 | +0.82% | 42,446 | 36,726,478 |
| 2024-05-30 | 8.65 | 8.75 | 8.51 | 8.58 | -1.49% | 36,676 | 31,472,029 |
| 2024-05-29 | 8.74 | 8.85 | 8.64 | 8.71 | -0.57% | 47,111 | 41,129,075 |
| 2024-05-28 | 8.98 | 8.98 | 8.75 | 8.76 | -1.57% | 44,999 | 39,703,364 |
| 2024-05-27 | 8.88 | 8.96 | 8.72 | 8.9 | +0.23% | 56,033 | 49,359,626 |
| 2024-05-24 | 8.93 | 9.05 | 8.86 | 8.88 | -1% | 39,986 | 35,786,163 |
| 2024-05-23 | 9.06 | 9.13 | 8.92 | 8.97 | -1.54% | 58,152 | 52,352,889 |
| 2024-05-22 | 9 | 9.32 | 9 | 9.11 | +0.77% | 114,999 | 105,858,707 |
| 2024-05-21 | 8.98 | 9.13 | 8.92 | 9.04 | +0.67% | 63,429 | 57,362,292 |
| 2024-05-20 | 9.18 | 9.18 | 8.9 | 8.98 | -1.97% | 122,593 | 110,429,099 |
| 2024-05-17 | 8.82 | 9.18 | 8.77 | 9.16 | +3.85% | 149,764 | 134,623,773 |
| 2024-05-16 | 8.61 | 8.95 | 8.61 | 8.82 | +2.44% | 102,487 | 90,659,765 |
| 2024-05-15 | 8.62 | 8.74 | 8.55 | 8.61 | -0.46% | 47,577 | 41,069,996 |
| 2024-05-14 | 8.56 | 8.73 | 8.5 | 8.65 | +0.58% | 68,977 | 59,383,121 |
| 2024-05-13 | 8.75 | 8.87 | 8.56 | 8.6 | -0.23% | 108,552 | 94,417,440 |
| 2024-05-10 | 8.43 | 8.65 | 8.39 | 8.62 | +2.62% | 77,289 | 66,073,520 |
| 2024-05-09 | 8.38 | 8.44 | 8.28 | 8.4 | +1.08% | 38,462 | 32,204,198 |
| 2024-05-08 | 8.5 | 8.51 | 8.28 | 8.31 | -3.03% | 64,212 | 53,867,544 |
| 2024-05-07 | 8.25 | 8.62 | 8.24 | 8.57 | +2.76% | 111,096 | 94,098,403 |
| 2024-05-06 | 8.37 | 8.45 | 8.3 | 8.34 | +1.46% | 119,280 | 99,830,001 |
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：