股票概览
9.83
+9.96%
+0.89
8.97
开盘价
9.83
最高价
8.65
最低价
622,790
成交量
数据更新至: 2024-05-31
技术指标
9.50
MA5 (5日均线)
9.37
MA10 (10日均线)
9.36
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 | 8.97 | 9.83 | 8.65 | 9.83 | +9.96% | 622,790 | 598,999,630 |
| 2024-05-30 | 9.4 | 9.47 | 8.9 | 8.94 | -5.3% | 226,857 | 206,084,686 |
| 2024-05-29 | 9.57 | 9.62 | 9.36 | 9.44 | -3.67% | 242,351 | 228,992,224 |
| 2024-05-28 | 9.4 | 9.9 | 9.39 | 9.8 | +3.05% | 389,523 | 377,981,074 |
| 2024-05-27 | 9.36 | 9.63 | 9.2 | 9.51 | +1.6% | 313,003 | 294,901,890 |
| 2024-05-24 | 9 | 9.73 | 9 | 9.36 | +4.93% | 323,577 | 302,480,087 |
| 2024-05-23 | 9.2 | 9.2 | 8.9 | 8.92 | -4.19% | 165,190 | 149,210,680 |
| 2024-05-22 | 9.15 | 9.45 | 9.09 | 9.31 | +1.09% | 150,136 | 140,032,999 |
| 2024-05-21 | 9.4 | 9.4 | 9.17 | 9.21 | -2.02% | 119,508 | 110,214,305 |
| 2024-05-20 | 9.17 | 9.45 | 9.13 | 9.4 | +2.62% | 199,200 | 185,522,723 |
| 2024-05-17 | 9.12 | 9.27 | 9.06 | 9.16 | +0.44% | 136,854 | 125,139,026 |
| 2024-05-16 | 9.18 | 9.24 | 9.07 | 9.12 | +0.22% | 129,096 | 118,015,216 |
| 2024-05-15 | 9.28 | 9.34 | 9.05 | 9.1 | -2.88% | 217,794 | 199,450,923 |
| 2024-05-14 | 9.5 | 9.71 | 9.3 | 9.37 | -3.7% | 264,642 | 249,416,574 |
| 2024-05-13 | 9.88 | 10.28 | 9.39 | 9.73 | 0% | 377,308 | 370,920,916 |
| 2024-05-10 | 9.33 | 9.98 | 9.31 | 9.73 | +3.84% | 368,785 | 355,691,743 |
| 2024-05-09 | 9.27 | 9.53 | 9.17 | 9.37 | +0.43% | 193,201 | 180,860,795 |
| 2024-05-08 | 9.29 | 9.75 | 9.21 | 9.33 | +0.32% | 303,638 | 287,312,737 |
| 2024-05-07 | 9.24 | 9.36 | 9.17 | 9.3 | +0.65% | 194,116 | 179,913,218 |
| 2024-05-06 | 8.85 | 9.38 | 8.84 | 9.24 | +4.76% | 259,060 | 236,793,114 |
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：