股票概览
8.88
+0.34%
+0.03
8.88
开盘价
8.92
最高价
8.76
最低价
38,196
成交量
数据更新至: 2024-05-31
技术指标
8.97
MA5 (5日均线)
9.04
MA10 (10日均线)
9.40
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 | 8.88 | 8.92 | 8.76 | 8.88 | +0.34% | 38,196 | 33,804,735 |
| 2024-05-30 | 8.9 | 9.1 | 8.81 | 8.85 | -1.88% | 53,053 | 47,190,273 |
| 2024-05-29 | 9.22 | 9.22 | 8.86 | 9.02 | -2.06% | 81,962 | 74,043,053 |
| 2024-05-28 | 8.98 | 9.33 | 8.9 | 9.21 | +3.37% | 129,833 | 118,606,817 |
| 2024-05-27 | 8.93 | 8.99 | 8.76 | 8.91 | -0.11% | 39,710 | 35,159,335 |
| 2024-05-24 | 8.84 | 9.07 | 8.82 | 8.92 | +0.45% | 63,433 | 56,689,326 |
| 2024-05-23 | 9.17 | 9.17 | 8.81 | 8.88 | -3.27% | 73,284 | 65,542,118 |
| 2024-05-22 | 9.15 | 9.28 | 9.09 | 9.18 | +0.77% | 55,780 | 51,203,240 |
| 2024-05-21 | 9.43 | 9.47 | 9.05 | 9.11 | -3.29% | 79,906 | 73,127,049 |
| 2024-05-20 | 9.41 | 9.61 | 9.39 | 9.42 | -0.53% | 73,044 | 69,425,801 |
| 2024-05-17 | 9.6 | 9.64 | 9.39 | 9.47 | -1.04% | 65,705 | 62,270,034 |
| 2024-05-16 | 9.47 | 9.66 | 9.47 | 9.57 | +1.06% | 60,301 | 57,520,755 |
| 2024-05-15 | 9.57 | 9.66 | 9.43 | 9.47 | -0.94% | 58,120 | 55,500,656 |
| 2024-05-14 | 9.59 | 9.79 | 9.5 | 9.56 | -0.52% | 70,770 | 68,002,900 |
| 2024-05-13 | 9.97 | 9.97 | 9.59 | 9.61 | -4% | 107,986 | 104,770,855 |
| 2024-05-10 | 10.21 | 10.24 | 9.95 | 10.01 | -1.96% | 131,058 | 131,670,549 |
| 2024-05-09 | 9.76 | 10.36 | 9.76 | 10.21 | +4.83% | 204,860 | 208,205,336 |
| 2024-05-08 | 9.99 | 10.04 | 9.73 | 9.74 | -3.18% | 94,474 | 93,045,073 |
| 2024-05-07 | 10 | 10.08 | 9.86 | 10.06 | +0.8% | 118,949 | 118,595,941 |
| 2024-05-06 | 9.8 | 10 | 9.71 | 9.98 | +2.89% | 132,179 | 130,937,086 |
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：