股票概览
8.36
+0.97%
+0.08
8.32
开盘价
8.41
最高价
8.24
最低价
36,147
成交量
数据更新至: 2024-05-31
技术指标
8.37
MA5 (5日均线)
8.61
MA10 (10日均线)
8.92
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 | 8.32 | 8.41 | 8.24 | 8.36 | +0.97% | 36,147 | 30,097,374 |
| 2024-05-30 | 8.25 | 8.39 | 8.13 | 8.28 | -0.6% | 30,309 | 25,087,402 |
| 2024-05-29 | 8.42 | 8.45 | 8.25 | 8.33 | 0% | 31,805 | 26,537,719 |
| 2024-05-28 | 8.57 | 8.57 | 8.3 | 8.33 | -2.34% | 35,715 | 29,886,966 |
| 2024-05-27 | 8.6 | 8.7 | 8.33 | 8.53 | -0.35% | 47,967 | 40,578,765 |
| 2024-05-24 | 8.65 | 8.81 | 8.55 | 8.56 | -2.73% | 67,575 | 58,454,291 |
| 2024-05-23 | 8.97 | 9.3 | 8.73 | 8.8 | -2.44% | 125,589 | 113,207,737 |
| 2024-05-22 | 8.91 | 9.04 | 8.83 | 9.02 | +0.67% | 50,561 | 45,362,694 |
| 2024-05-21 | 8.91 | 9.02 | 8.86 | 8.96 | +0.22% | 47,817 | 42,772,520 |
| 2024-05-20 | 9.05 | 9.1 | 8.88 | 8.94 | -0.78% | 44,067 | 39,584,422 |
| 2024-05-17 | 9.2 | 9.22 | 8.85 | 9.01 | +0.22% | 47,709 | 42,792,799 |
| 2024-05-16 | 8.92 | 9.12 | 8.9 | 8.99 | +1.12% | 57,810 | 52,262,249 |
| 2024-05-15 | 9.07 | 9.16 | 8.86 | 8.89 | -2.52% | 66,449 | 59,663,033 |
| 2024-05-14 | 9.2 | 9.28 | 8.89 | 9.12 | +2.36% | 74,683 | 67,923,643 |
| 2024-05-13 | 9.3 | 9.3 | 8.84 | 8.91 | -4.91% | 86,057 | 77,156,325 |
| 2024-05-10 | 9.78 | 9.87 | 9.33 | 9.37 | -3.4% | 89,921 | 85,458,721 |
| 2024-05-09 | 9.44 | 10.06 | 9.41 | 9.7 | +3.85% | 139,195 | 135,484,343 |
| 2024-05-08 | 9.5 | 9.85 | 9.29 | 9.34 | -2.91% | 106,357 | 100,599,510 |
| 2024-05-07 | 9.42 | 9.75 | 9.42 | 9.62 | +3% | 118,624 | 113,759,085 |
| 2024-05-06 | 9.46 | 9.53 | 9.26 | 9.34 | -0.11% | 92,677 | 86,820,469 |
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：