股票概览
8.26
+1.23%
+0.1
8.09
开盘价
8.35
最高价
8.08
最低价
8,188
成交量
数据更新至: 2024-05-31
技术指标
8.20
MA5 (5日均线)
8.40
MA10 (10日均线)
8.65
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 | 8.09 | 8.35 | 8.08 | 8.26 | +1.23% | 8,188 | 6,749,323 |
| 2024-05-30 | 8.1 | 8.32 | 8.08 | 8.16 | -0.12% | 9,105 | 7,443,365 |
| 2024-05-29 | 8.05 | 8.33 | 8.01 | 8.17 | +0.49% | 8,482 | 6,977,465 |
| 2024-05-28 | 8.37 | 8.39 | 8.12 | 8.13 | -1.81% | 7,644 | 6,283,958 |
| 2024-05-27 | 8.35 | 8.38 | 8.19 | 8.28 | 0% | 6,004 | 4,971,448 |
| 2024-05-24 | 8.35 | 8.46 | 8.12 | 8.28 | -0.48% | 7,969 | 6,655,757 |
| 2024-05-23 | 8.66 | 8.66 | 8.3 | 8.32 | -4.37% | 9,163 | 7,703,347 |
| 2024-05-22 | 8.71 | 8.8 | 8.6 | 8.7 | -0.11% | 10,514 | 9,135,088 |
| 2024-05-21 | 8.91 | 9 | 8.65 | 8.71 | -3.01% | 13,856 | 12,194,698 |
| 2024-05-20 | 9.06 | 9.14 | 8.89 | 8.98 | -0.44% | 10,318 | 9,309,364 |
| 2024-05-17 | 8.92 | 9.08 | 8.84 | 9.02 | +1.01% | 7,394 | 6,649,762 |
| 2024-05-16 | 8.7 | 9.04 | 8.67 | 8.93 | +2.53% | 8,230 | 7,322,805 |
| 2024-05-15 | 8.75 | 8.87 | 8.65 | 8.71 | +0.11% | 8,853 | 7,753,840 |
| 2024-05-14 | 8.62 | 8.81 | 8.56 | 8.7 | +0.12% | 6,868 | 5,983,339 |
| 2024-05-13 | 8.82 | 8.83 | 8.31 | 8.69 | -2.47% | 9,435 | 8,202,451 |
| 2024-05-10 | 9.15 | 9.15 | 8.85 | 8.91 | -1.76% | 6,276 | 5,609,528 |
| 2024-05-09 | 8.97 | 9.17 | 8.9 | 9.07 | +1.91% | 8,577 | 7,781,413 |
| 2024-05-08 | 9.07 | 9.15 | 8.9 | 8.9 | -1.87% | 7,786 | 6,995,315 |
| 2024-05-07 | 8.97 | 9.18 | 8.88 | 9.07 | +1.11% | 11,698 | 10,496,166 |
| 2024-05-06 | 9.08 | 9.08 | 8.85 | 8.97 | +0.34% | 17,634 | 15,731,056 |
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：