股票概览
8.71
+0.46%
+0.04
8.75
开盘价
9.08
最高价
8.66
最低价
43,228
成交量
数据更新至: 2024-05-31
技术指标
8.66
MA5 (5日均线)
8.77
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 | 8.75 | 9.08 | 8.66 | 8.71 | +0.46% | 43,228 | 37,976,020 |
| 2024-05-30 | 8.65 | 8.71 | 8.42 | 8.67 | +0.58% | 33,251 | 28,597,441 |
| 2024-05-29 | 8.61 | 8.72 | 8.57 | 8.62 | -0.12% | 36,576 | 31,606,846 |
| 2024-05-28 | 8.57 | 8.9 | 8.49 | 8.63 | -0.46% | 40,414 | 35,284,055 |
| 2024-05-27 | 8.53 | 8.7 | 8.3 | 8.67 | +1.64% | 43,763 | 37,039,027 |
| 2024-05-24 | 8.58 | 8.67 | 8.48 | 8.53 | -0.81% | 44,930 | 38,495,116 |
| 2024-05-23 | 9.01 | 9.01 | 8.6 | 8.6 | -4.02% | 45,142 | 39,388,890 |
| 2024-05-22 | 9.04 | 9.12 | 8.93 | 8.96 | -0.88% | 38,532 | 34,701,477 |
| 2024-05-21 | 9.11 | 9.23 | 8.99 | 9.04 | -2.06% | 54,056 | 49,107,794 |
| 2024-05-20 | 9.4 | 9.58 | 9.2 | 9.23 | -1.81% | 51,298 | 47,937,166 |
| 2024-05-17 | 9.47 | 9.49 | 9.16 | 9.4 | +0.11% | 57,332 | 53,483,635 |
| 2024-05-16 | 9.4 | 9.54 | 9.33 | 9.39 | -0.11% | 39,337 | 37,033,062 |
| 2024-05-15 | 9.55 | 9.55 | 9.21 | 9.4 | -1.36% | 47,878 | 44,658,705 |
| 2024-05-14 | 9.37 | 9.59 | 9.25 | 9.53 | +1.49% | 65,300 | 61,664,431 |
| 2024-05-13 | 9.66 | 9.66 | 9.22 | 9.39 | -3% | 88,641 | 82,858,696 |
| 2024-05-10 | 9.98 | 10.02 | 9.66 | 9.68 | -2.52% | 50,091 | 49,103,523 |
| 2024-05-09 | 9.88 | 10.13 | 9.71 | 9.93 | +1.43% | 57,933 | 57,777,000 |
| 2024-05-08 | 9.97 | 10.06 | 9.66 | 9.79 | -2.2% | 69,792 | 68,428,651 |
| 2024-05-07 | 9.99 | 10.13 | 9.82 | 10.01 | +1.01% | 49,249 | 49,288,172 |
| 2024-05-06 | 9.89 | 10.05 | 9.76 | 9.91 | +1.54% | 73,652 | 73,000,376 |
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：