股票概览
8.96
-0.99%
-0.09
9.08
开盘价
9.12
最高价
8.93
最低价
76,274
成交量
数据更新至: 2024-05-31
技术指标
9.20
MA5 (5日均线)
9.40
MA10 (10日均线)
9.74
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 | 9.08 | 9.12 | 8.93 | 8.96 | -0.99% | 76,274 | 68,851,544 |
| 2024-05-30 | 9.3 | 9.33 | 9.02 | 9.05 | -2.79% | 60,901 | 55,678,212 |
| 2024-05-29 | 9.32 | 9.42 | 9.28 | 9.31 | 0% | 26,169 | 24,447,654 |
| 2024-05-28 | 9.33 | 9.36 | 9.22 | 9.31 | -0.64% | 23,518 | 21,823,166 |
| 2024-05-27 | 9.44 | 9.56 | 9.2 | 9.37 | -0.74% | 43,428 | 40,443,907 |
| 2024-05-24 | 9.46 | 9.6 | 9.43 | 9.44 | -0.11% | 30,478 | 29,004,908 |
| 2024-05-23 | 9.55 | 9.63 | 9.38 | 9.45 | -1.66% | 43,700 | 41,313,057 |
| 2024-05-22 | 9.6 | 9.67 | 9.51 | 9.61 | 0% | 36,487 | 34,986,694 |
| 2024-05-21 | 9.83 | 9.85 | 9.56 | 9.61 | -2.73% | 57,909 | 55,885,447 |
| 2024-05-20 | 9.84 | 9.98 | 9.81 | 9.88 | -0.1% | 42,272 | 41,800,829 |
| 2024-05-17 | 9.9 | 9.93 | 9.71 | 9.89 | +0.3% | 44,187 | 43,371,614 |
| 2024-05-16 | 10.05 | 10.05 | 9.86 | 9.86 | -1.99% | 43,726 | 43,388,315 |
| 2024-05-15 | 9.9 | 10.06 | 9.76 | 10.06 | +0.4% | 81,656 | 80,780,099 |
| 2024-05-14 | 10.01 | 10.33 | 9.96 | 10.02 | -0.99% | 76,535 | 77,320,484 |
| 2024-05-13 | 10.4 | 10.45 | 10.04 | 10.12 | -4.8% | 151,260 | 154,514,695 |
| 2024-05-10 | 10.32 | 10.99 | 10.32 | 10.63 | +3.2% | 207,920 | 222,118,624 |
| 2024-05-09 | 9.98 | 10.6 | 9.98 | 10.3 | +2.08% | 134,905 | 139,338,694 |
| 2024-05-08 | 10 | 10.19 | 9.89 | 10.09 | +1.2% | 125,800 | 126,343,986 |
| 2024-05-07 | 9.8 | 10.01 | 9.67 | 9.97 | +2.05% | 113,860 | 112,270,692 |
| 2024-05-06 | 9.51 | 9.77 | 9.51 | 9.77 | +3.39% | 98,455 | 95,435,402 |
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：