股票概览
8.78
+0.92%
+0.08
8.73
开盘价
8.88
最高价
8.67
最低价
18,491
成交量
数据更新至: 2024-05-31
技术指标
8.72
MA5 (5日均线)
8.84
MA10 (10日均线)
8.98
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 | 8.73 | 8.88 | 8.67 | 8.78 | +0.92% | 18,491 | 16,261,431 |
| 2024-05-30 | 8.71 | 8.75 | 8.6 | 8.7 | +0.69% | 14,067 | 12,192,863 |
| 2024-05-29 | 8.66 | 8.81 | 8.57 | 8.64 | -0.35% | 16,926 | 14,690,053 |
| 2024-05-28 | 8.81 | 8.86 | 8.65 | 8.67 | -1.59% | 10,583 | 9,257,370 |
| 2024-05-27 | 8.77 | 8.86 | 8.58 | 8.81 | +0.46% | 20,294 | 17,639,863 |
| 2024-05-24 | 8.92 | 9 | 8.77 | 8.77 | -1.35% | 15,806 | 14,002,380 |
| 2024-05-23 | 9 | 9.15 | 8.87 | 8.89 | -1.22% | 22,011 | 19,808,741 |
| 2024-05-22 | 8.96 | 9.06 | 8.93 | 9 | -0.11% | 16,526 | 14,851,281 |
| 2024-05-21 | 9.06 | 9.11 | 8.92 | 9.01 | -0.99% | 15,004 | 13,502,782 |
| 2024-05-20 | 9.06 | 9.26 | 9.06 | 9.1 | 0% | 22,365 | 20,428,946 |
| 2024-05-17 | 9.03 | 9.1 | 8.94 | 9.1 | +0.55% | 14,878 | 13,396,949 |
| 2024-05-16 | 8.94 | 9.2 | 8.94 | 9.05 | +1.34% | 25,529 | 23,259,583 |
| 2024-05-15 | 9.01 | 9.05 | 8.9 | 8.93 | -0.89% | 14,926 | 13,412,843 |
| 2024-05-14 | 9.18 | 9.21 | 8.96 | 9.01 | -1.31% | 29,621 | 26,759,928 |
| 2024-05-13 | 9.15 | 9.27 | 8.98 | 9.13 | +0.11% | 25,570 | 23,320,930 |
| 2024-05-10 | 9.23 | 9.38 | 9.08 | 9.12 | -1.19% | 25,209 | 23,049,008 |
| 2024-05-09 | 9.27 | 9.42 | 9.22 | 9.23 | +0.11% | 23,286 | 21,710,630 |
| 2024-05-08 | 9.29 | 9.34 | 9.16 | 9.22 | -0.75% | 27,363 | 25,281,924 |
| 2024-05-07 | 9.19 | 9.37 | 9.12 | 9.29 | +1.64% | 34,272 | 31,765,522 |
| 2024-05-06 | 9.08 | 9.16 | 8.93 | 9.14 | +2.24% | 47,622 | 43,001,197 |
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：