股票概览
8.92
+1.36%
+0.12
8.85
开盘价
8.93
最高价
8.78
最低价
30,836
成交量
数据更新至: 2024-05-31
技术指标
8.87
MA5 (5日均线)
9.25
MA10 (10日均线)
9.20
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 | 8.85 | 8.93 | 8.78 | 8.92 | +1.36% | 30,836 | 27,366,884 |
| 2024-05-30 | 8.92 | 8.96 | 8.78 | 8.8 | -1.23% | 41,843 | 37,053,486 |
| 2024-05-29 | 8.86 | 9 | 8.85 | 8.91 | +1.6% | 50,524 | 45,104,475 |
| 2024-05-28 | 9 | 9.03 | 8.76 | 8.77 | -2.23% | 59,217 | 52,328,045 |
| 2024-05-27 | 9.19 | 9.28 | 8.82 | 8.97 | -3.13% | 92,080 | 82,553,270 |
| 2024-05-24 | 9.26 | 9.95 | 9.26 | 9.26 | +0.11% | 112,055 | 105,420,621 |
| 2024-05-23 | 9.62 | 9.62 | 9.21 | 9.25 | -4.74% | 114,102 | 106,762,670 |
| 2024-05-22 | 9.86 | 10.1 | 9.65 | 9.71 | -1.52% | 152,985 | 150,035,619 |
| 2024-05-21 | 10.5 | 10.69 | 9.73 | 9.86 | -2.28% | 249,879 | 251,807,419 |
| 2024-05-20 | 9.5 | 10.09 | 9.5 | 10.09 | +10.03% | 114,127 | 112,709,537 |
| 2024-05-17 | 9.11 | 9.24 | 9.04 | 9.17 | +0.66% | 31,601 | 28,884,248 |
| 2024-05-16 | 9 | 9.24 | 8.96 | 9.11 | +1.11% | 40,220 | 36,641,270 |
| 2024-05-15 | 9.09 | 9.12 | 8.97 | 9.01 | -0.88% | 31,064 | 28,049,789 |
| 2024-05-14 | 8.91 | 9.13 | 8.9 | 9.09 | +2.02% | 44,781 | 40,468,207 |
| 2024-05-13 | 9.16 | 9.18 | 8.86 | 8.91 | -3.68% | 62,284 | 55,935,861 |
| 2024-05-10 | 9.65 | 9.73 | 9.24 | 9.25 | -3.65% | 125,119 | 118,088,298 |
| 2024-05-09 | 9.1 | 9.76 | 9.09 | 9.6 | +5.84% | 118,957 | 111,862,279 |
| 2024-05-08 | 9.05 | 9.16 | 8.97 | 9.07 | -0.33% | 61,127 | 55,368,880 |
| 2024-05-07 | 9.22 | 9.23 | 9.03 | 9.1 | -1.3% | 77,334 | 70,467,109 |
| 2024-05-06 | 8.95 | 9.45 | 8.88 | 9.22 | +5.13% | 117,025 | 107,657,026 |
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：