股票概览
8.77
+1.98%
+0.17
8.6
开盘价
8.86
最高价
8.55
最低价
115,395
成交量
数据更新至: 2024-05-31
技术指标
8.60
MA5 (5日均线)
8.46
MA10 (10日均线)
8.36
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 | 8.6 | 8.86 | 8.55 | 8.77 | +1.98% | 115,395 | 100,694,743 |
| 2024-05-30 | 8.41 | 8.66 | 8.37 | 8.6 | +1.18% | 87,337 | 74,950,892 |
| 2024-05-29 | 8.51 | 8.59 | 8.39 | 8.5 | -0.47% | 72,749 | 61,785,334 |
| 2024-05-28 | 8.52 | 8.71 | 8.51 | 8.54 | -0.47% | 117,377 | 101,049,236 |
| 2024-05-27 | 8.42 | 8.63 | 8.17 | 8.58 | +1.54% | 135,727 | 113,859,392 |
| 2024-05-24 | 8.39 | 8.49 | 8.15 | 8.45 | +0.48% | 119,924 | 100,166,484 |
| 2024-05-23 | 8.53 | 8.64 | 8.37 | 8.41 | -1.64% | 95,450 | 80,735,954 |
| 2024-05-22 | 8.13 | 8.6 | 8.09 | 8.55 | +5.82% | 184,877 | 155,453,775 |
| 2024-05-21 | 8.05 | 8.14 | 7.97 | 8.08 | -0.12% | 52,245 | 41,971,505 |
| 2024-05-20 | 8.08 | 8.24 | 8.01 | 8.09 | +0.25% | 81,179 | 65,936,621 |
| 2024-05-17 | 7.91 | 8.09 | 7.82 | 8.07 | +1.64% | 63,574 | 50,789,245 |
| 2024-05-16 | 7.9 | 8.18 | 7.9 | 7.94 | +0.38% | 76,099 | 61,033,005 |
| 2024-05-15 | 8.23 | 8.23 | 7.89 | 7.91 | -3.42% | 74,803 | 60,008,688 |
| 2024-05-14 | 8.12 | 8.32 | 8.1 | 8.19 | +0.37% | 67,383 | 55,108,676 |
| 2024-05-13 | 8.37 | 8.37 | 8.1 | 8.16 | -2.86% | 76,203 | 62,565,736 |
| 2024-05-10 | 8.68 | 8.8 | 8.37 | 8.4 | -3.67% | 114,323 | 97,391,806 |
| 2024-05-09 | 8.25 | 8.92 | 8.25 | 8.72 | +5.7% | 200,586 | 175,381,908 |
| 2024-05-08 | 8.42 | 8.52 | 8.17 | 8.25 | -2.37% | 96,610 | 80,140,578 |
| 2024-05-07 | 8.48 | 8.58 | 8.42 | 8.45 | -0.82% | 79,631 | 67,520,183 |
| 2024-05-06 | 8.31 | 8.53 | 8.26 | 8.52 | +3.27% | 107,996 | 90,744,593 |
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：