股票概览
8.57
+2.51%
+0.21
8.38
开盘价
8.66
最高价
8.31
最低价
7,606
成交量
数据更新至: 2024-05-31
技术指标
8.47
MA5 (5日均线)
8.57
MA10 (10日均线)
8.58
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 | 8.38 | 8.66 | 8.31 | 8.57 | +2.51% | 7,606 | 6,496,819 |
| 2024-05-30 | 8.52 | 8.55 | 8.31 | 8.36 | -2.45% | 5,009 | 4,222,638 |
| 2024-05-29 | 8.34 | 8.68 | 8.34 | 8.57 | +1.9% | 5,045 | 4,316,247 |
| 2024-05-28 | 8.44 | 8.6 | 8.36 | 8.41 | -0.47% | 6,061 | 5,131,771 |
| 2024-05-27 | 8.57 | 8.77 | 8.33 | 8.45 | -2.42% | 8,697 | 7,360,763 |
| 2024-05-24 | 8.45 | 8.82 | 8.3 | 8.66 | +2% | 10,324 | 8,876,407 |
| 2024-05-23 | 8.68 | 8.82 | 8.42 | 8.49 | -2.19% | 6,620 | 5,689,550 |
| 2024-05-22 | 8.7 | 8.89 | 8.58 | 8.68 | -0.57% | 5,596 | 4,866,067 |
| 2024-05-21 | 8.68 | 8.8 | 8.5 | 8.73 | -0.11% | 4,380 | 3,797,291 |
| 2024-05-20 | 8.56 | 8.84 | 8.53 | 8.74 | +1.63% | 6,643 | 5,796,618 |
| 2024-05-17 | 8.46 | 8.61 | 8.39 | 8.6 | +1.53% | 6,730 | 5,754,324 |
| 2024-05-16 | 8.33 | 8.61 | 8.33 | 8.47 | +1.19% | 4,379 | 3,722,426 |
| 2024-05-15 | 8.44 | 8.75 | 8.3 | 8.37 | -0.83% | 9,123 | 7,746,547 |
| 2024-05-14 | 8.38 | 8.76 | 8.36 | 8.44 | +0.6% | 7,496 | 6,388,273 |
| 2024-05-13 | 8.46 | 8.51 | 8.21 | 8.39 | -0.83% | 8,027 | 6,722,133 |
| 2024-05-10 | 8.77 | 8.96 | 8.45 | 8.46 | -3.75% | 8,856 | 7,634,978 |
| 2024-05-09 | 8.63 | 8.92 | 8.63 | 8.79 | +1.5% | 8,474 | 7,488,436 |
| 2024-05-08 | 9 | 9.03 | 8.57 | 8.66 | -3.24% | 8,691 | 7,544,416 |
| 2024-05-07 | 8.74 | 9.08 | 8.7 | 8.95 | +2.4% | 9,735 | 8,686,752 |
| 2024-05-06 | 8.25 | 8.87 | 8.25 | 8.74 | +6.59% | 17,668 | 15,291,404 |
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：