股票概览
8.54
+0.95%
+0.08
8.51
开盘价
8.61
最高价
8.46
最低价
24,300
成交量
数据更新至: 2024-05-31
技术指标
8.55
MA5 (5日均线)
8.61
MA10 (10日均线)
8.80
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 | 8.51 | 8.61 | 8.46 | 8.54 | +0.95% | 24,300 | 20,738,540 |
| 2024-05-30 | 8.5 | 8.59 | 8.44 | 8.46 | -1.17% | 26,816 | 22,820,723 |
| 2024-05-29 | 8.6 | 8.73 | 8.51 | 8.56 | -1.95% | 47,843 | 41,091,424 |
| 2024-05-28 | 8.46 | 8.9 | 8.4 | 8.73 | +2.95% | 70,155 | 60,896,802 |
| 2024-05-27 | 8.46 | 8.54 | 8.34 | 8.48 | +0.24% | 24,647 | 20,726,530 |
| 2024-05-24 | 8.59 | 8.63 | 8.41 | 8.46 | -1.17% | 28,322 | 24,093,458 |
| 2024-05-23 | 8.7 | 8.7 | 8.43 | 8.56 | -1.83% | 45,501 | 38,939,661 |
| 2024-05-22 | 8.61 | 8.78 | 8.61 | 8.72 | +0.69% | 28,765 | 25,091,411 |
| 2024-05-21 | 8.87 | 8.88 | 8.66 | 8.66 | -2.81% | 45,763 | 39,919,688 |
| 2024-05-20 | 8.87 | 9.02 | 8.86 | 8.91 | -0.56% | 42,668 | 38,062,542 |
| 2024-05-17 | 8.83 | 9.06 | 8.73 | 8.96 | +1.7% | 48,652 | 43,245,454 |
| 2024-05-16 | 8.77 | 8.94 | 8.77 | 8.81 | +0.46% | 42,749 | 37,815,460 |
| 2024-05-15 | 8.93 | 8.93 | 8.76 | 8.77 | -1.9% | 34,191 | 30,240,714 |
| 2024-05-14 | 8.92 | 8.98 | 8.88 | 8.94 | +0.68% | 38,211 | 34,104,789 |
| 2024-05-13 | 9.08 | 9.08 | 8.83 | 8.88 | -2.42% | 60,454 | 53,940,298 |
| 2024-05-10 | 9.18 | 9.22 | 9.06 | 9.1 | -0.66% | 49,157 | 44,855,283 |
| 2024-05-09 | 9.05 | 9.23 | 9.02 | 9.16 | +1.1% | 48,547 | 44,468,681 |
| 2024-05-08 | 9.17 | 9.27 | 9.05 | 9.06 | -1.09% | 62,243 | 56,959,950 |
| 2024-05-07 | 9.02 | 9.23 | 8.92 | 9.16 | +1.55% | 75,108 | 68,167,613 |
| 2024-05-06 | 8.91 | 9.04 | 8.9 | 9.02 | +2.27% | 67,896 | 61,025,773 |
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：