股票概览
8.62
+0.94%
+0.08
8.52
开盘价
8.72
最高价
8.51
最低价
12,681
成交量
数据更新至: 2024-05-31
技术指标
8.63
MA5 (5日均线)
8.89
MA10 (10日均线)
9.23
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 | 8.52 | 8.72 | 8.51 | 8.62 | +0.94% | 12,681 | 10,930,315 |
| 2024-05-30 | 8.64 | 8.67 | 8.46 | 8.54 | -1.16% | 15,281 | 13,058,520 |
| 2024-05-29 | 8.54 | 8.69 | 8.51 | 8.64 | +0.23% | 12,741 | 10,989,917 |
| 2024-05-28 | 8.7 | 8.74 | 8.57 | 8.62 | -1.49% | 15,269 | 13,161,751 |
| 2024-05-27 | 8.81 | 8.95 | 8.61 | 8.75 | -0.79% | 23,200 | 20,209,563 |
| 2024-05-24 | 8.98 | 9.06 | 8.81 | 8.82 | -1.78% | 18,063 | 16,104,708 |
| 2024-05-23 | 9.25 | 9.34 | 8.89 | 8.98 | -2.81% | 21,398 | 19,346,042 |
| 2024-05-22 | 9.5 | 9.5 | 9.21 | 9.24 | +0.33% | 19,759 | 18,419,167 |
| 2024-05-21 | 9.53 | 9.53 | 9.18 | 9.21 | -2.64% | 19,057 | 17,610,349 |
| 2024-05-20 | 9.69 | 9.69 | 9.38 | 9.46 | -1.36% | 24,231 | 23,031,248 |
| 2024-05-17 | 9.57 | 9.65 | 9.35 | 9.59 | +0.21% | 21,813 | 20,682,462 |
| 2024-05-16 | 9.58 | 9.67 | 9.36 | 9.57 | +0.84% | 22,168 | 21,135,557 |
| 2024-05-15 | 9.49 | 9.57 | 9.34 | 9.49 | +0.32% | 19,604 | 18,599,242 |
| 2024-05-14 | 9.18 | 9.53 | 9.17 | 9.46 | +3.16% | 31,169 | 29,223,808 |
| 2024-05-13 | 9.33 | 9.33 | 9.07 | 9.17 | -3.17% | 23,715 | 21,788,825 |
| 2024-05-10 | 9.7 | 9.82 | 9.39 | 9.47 | -2.47% | 23,721 | 22,514,315 |
| 2024-05-09 | 9.62 | 9.86 | 9.55 | 9.71 | +1.15% | 17,293 | 16,848,191 |
| 2024-05-08 | 9.81 | 9.84 | 9.55 | 9.6 | -2.14% | 17,036 | 16,454,697 |
| 2024-05-07 | 9.74 | 9.84 | 9.65 | 9.81 | +0.2% | 17,600 | 17,210,327 |
| 2024-05-06 | 9.91 | 10.07 | 9.54 | 9.79 | -0.41% | 31,888 | 31,145,190 |
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：