股票概览
8.69
0%
0
8.7
开盘价
8.78
最高价
8.58
最低价
30,768
成交量
数据更新至: 2024-05-31
技术指标
9.02
MA5 (5日均线)
9.48
MA10 (10日均线)
9.31
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 | 8.7 | 8.78 | 8.58 | 8.69 | 0% | 30,768 | 26,678,930 |
| 2024-05-30 | 8.9 | 8.93 | 8.68 | 8.69 | -3.77% | 46,956 | 41,147,921 |
| 2024-05-29 | 9.12 | 9.21 | 8.92 | 9.03 | -1.63% | 49,722 | 44,931,745 |
| 2024-05-28 | 9.46 | 9.49 | 9.03 | 9.18 | -3.27% | 76,636 | 70,541,813 |
| 2024-05-27 | 9.8 | 9.82 | 9.22 | 9.49 | -4.72% | 96,945 | 92,760,196 |
| 2024-05-24 | 9.85 | 10.24 | 9.7 | 9.96 | -0.2% | 132,905 | 133,104,265 |
| 2024-05-23 | 9.64 | 10.28 | 9.62 | 9.98 | +1.11% | 136,472 | 134,821,208 |
| 2024-05-22 | 9.69 | 9.95 | 9.52 | 9.87 | +1.33% | 130,805 | 127,036,857 |
| 2024-05-21 | 10.13 | 10.4 | 9.69 | 9.74 | -3.85% | 181,796 | 180,800,976 |
| 2024-05-20 | 9.22 | 10.13 | 9.22 | 10.13 | +9.99% | 61,351 | 60,781,505 |
| 2024-05-17 | 9.23 | 9.38 | 9.14 | 9.21 | -0.11% | 26,460 | 24,480,052 |
| 2024-05-16 | 9.11 | 9.3 | 9.08 | 9.22 | +1.32% | 29,696 | 27,365,828 |
| 2024-05-15 | 9.01 | 9.22 | 8.94 | 9.1 | +0.89% | 41,909 | 38,100,015 |
| 2024-05-14 | 9.13 | 9.21 | 8.88 | 9.02 | -0.11% | 52,305 | 47,258,228 |
| 2024-05-13 | 9.3 | 9.45 | 8.87 | 9.03 | -3.94% | 66,825 | 61,126,002 |
| 2024-05-10 | 9.2 | 9.62 | 9.14 | 9.4 | +2.06% | 74,777 | 69,993,155 |
| 2024-05-09 | 9.07 | 9.22 | 9.03 | 9.21 | +1.66% | 37,849 | 34,669,762 |
| 2024-05-08 | 9.09 | 9.16 | 8.99 | 9.06 | -0.44% | 30,937 | 28,083,867 |
| 2024-05-07 | 9.11 | 9.13 | 8.99 | 9.1 | 0% | 21,596 | 19,555,286 |
| 2024-05-06 | 8.88 | 9.11 | 8.85 | 9.1 | +3.88% | 37,369 | 33,624,035 |
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：