股票概览
8.94
-1.22%
-0.11
9.06
开盘价
9.08
最高价
8.94
最低价
121,725
成交量
数据更新至: 2024-05-31
技术指标
9.03
MA5 (5日均线)
9.26
MA10 (10日均线)
9.58
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 | 9.06 | 9.08 | 8.94 | 8.94 | -1.22% | 121,725 | 109,589,859 |
| 2024-05-30 | 9.06 | 9.15 | 9.01 | 9.05 | -0.11% | 86,694 | 78,582,047 |
| 2024-05-29 | 8.95 | 9.17 | 8.95 | 9.06 | +0.89% | 102,393 | 93,050,552 |
| 2024-05-28 | 9.06 | 9.15 | 8.97 | 8.98 | -1.75% | 103,613 | 93,707,949 |
| 2024-05-27 | 9.29 | 9.29 | 9 | 9.14 | -1.19% | 149,036 | 135,351,094 |
| 2024-05-24 | 9.31 | 9.39 | 9.2 | 9.25 | -1.39% | 109,802 | 101,892,184 |
| 2024-05-23 | 9.6 | 9.61 | 9.35 | 9.38 | -2.39% | 129,150 | 121,723,810 |
| 2024-05-22 | 9.5 | 9.64 | 9.46 | 9.61 | +1.16% | 126,403 | 120,973,056 |
| 2024-05-21 | 9.7 | 9.7 | 9.46 | 9.5 | -2.26% | 159,331 | 151,888,516 |
| 2024-05-20 | 9.79 | 9.94 | 9.69 | 9.72 | -0.72% | 148,117 | 145,150,975 |
| 2024-05-17 | 9.65 | 9.79 | 9.6 | 9.79 | +1.35% | 112,078 | 108,530,715 |
| 2024-05-16 | 9.71 | 9.78 | 9.65 | 9.66 | -0.72% | 101,553 | 98,657,539 |
| 2024-05-15 | 9.81 | 9.84 | 9.65 | 9.73 | -0.51% | 115,318 | 112,333,507 |
| 2024-05-14 | 9.88 | 9.93 | 9.76 | 9.78 | -1.11% | 137,503 | 134,955,139 |
| 2024-05-13 | 9.93 | 9.96 | 9.8 | 9.89 | -1% | 111,411 | 110,088,550 |
| 2024-05-10 | 10.05 | 10.08 | 9.87 | 9.99 | -0.4% | 136,557 | 135,814,031 |
| 2024-05-09 | 9.9 | 10.13 | 9.9 | 10.03 | +1.01% | 149,836 | 150,670,907 |
| 2024-05-08 | 10.08 | 10.13 | 9.9 | 9.93 | -1.78% | 136,071 | 135,813,275 |
| 2024-05-07 | 10.15 | 10.18 | 10.01 | 10.11 | -0.39% | 152,323 | 153,450,945 |
| 2024-05-06 | 10.02 | 10.25 | 9.94 | 10.15 | +2.32% | 256,119 | 258,932,994 |
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：