股票概览
8.65
-1.48%
-0.13
8.78
开盘价
8.86
最高价
8.62
最低价
17,373
成交量
数据更新至: 2024-05-31
技术指标
8.75
MA5 (5日均线)
8.82
MA10 (10日均线)
8.93
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 | 8.78 | 8.86 | 8.62 | 8.65 | -1.48% | 17,373 | 15,178,984 |
| 2024-05-30 | 8.79 | 8.8 | 8.66 | 8.78 | +0.34% | 3,434 | 3,006,316 |
| 2024-05-29 | 8.79 | 8.9 | 8.7 | 8.75 | -0.34% | 3,687 | 3,257,075 |
| 2024-05-28 | 8.76 | 8.86 | 8.63 | 8.78 | -0.34% | 7,951 | 6,934,641 |
| 2024-05-27 | 8.85 | 8.85 | 8.67 | 8.81 | -0.45% | 5,256 | 4,597,427 |
| 2024-05-24 | 8.85 | 8.94 | 8.76 | 8.85 | -1.01% | 8,768 | 7,776,537 |
| 2024-05-23 | 8.89 | 8.99 | 8.8 | 8.94 | +0.34% | 9,612 | 8,554,903 |
| 2024-05-22 | 8.78 | 8.91 | 8.72 | 8.91 | +1.6% | 5,207 | 4,596,255 |
| 2024-05-21 | 9.04 | 9.04 | 8.76 | 8.77 | -1.9% | 5,139 | 4,543,552 |
| 2024-05-20 | 9.09 | 9.09 | 8.88 | 8.94 | -0.78% | 10,796 | 9,659,620 |
| 2024-05-17 | 8.79 | 9.02 | 8.78 | 9.01 | +1.92% | 4,401 | 3,934,072 |
| 2024-05-16 | 8.75 | 8.87 | 8.75 | 8.84 | +1.03% | 4,924 | 4,346,985 |
| 2024-05-15 | 8.9 | 8.9 | 8.7 | 8.75 | -1.91% | 8,148 | 7,160,877 |
| 2024-05-14 | 8.98 | 9.04 | 8.87 | 8.92 | +0.11% | 4,165 | 3,713,682 |
| 2024-05-13 | 9.1 | 9.11 | 8.86 | 8.91 | -2.73% | 6,012 | 5,379,903 |
| 2024-05-10 | 9.29 | 9.29 | 9.13 | 9.16 | -1.4% | 2,727 | 2,501,838 |
| 2024-05-09 | 9.17 | 9.31 | 9.1 | 9.29 | +2.31% | 3,756 | 3,472,963 |
| 2024-05-08 | 9.21 | 9.29 | 9.03 | 9.08 | -1.73% | 4,073 | 3,721,559 |
| 2024-05-07 | 9.17 | 9.31 | 9.16 | 9.24 | 0% | 3,768 | 3,476,275 |
| 2024-05-06 | 9.02 | 9.29 | 9 | 9.24 | +3.7% | 9,422 | 8,662,258 |
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：