股票概览
9
-7.6%
-0.74
9.73
开盘价
9.75
最高价
8.71
最低价
49,635
成交量
数据更新至: 2024-05-31
技术指标
9.40
MA5 (5日均线)
9.18
MA10 (10日均线)
8.52
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 | 9.73 | 9.75 | 8.71 | 9 | -7.6% | 49,635 | 45,672,948 |
| 2024-05-30 | 9.83 | 9.83 | 9.28 | 9.74 | -0.81% | 40,610 | 38,745,137 |
| 2024-05-29 | 9.45 | 9.94 | 9.42 | 9.82 | +3.48% | 45,766 | 44,752,860 |
| 2024-05-28 | 8.93 | 9.56 | 8.92 | 9.49 | +6.27% | 38,176 | 35,458,732 |
| 2024-05-27 | 9.09 | 9.1 | 8.75 | 8.93 | -3.88% | 33,772 | 30,264,183 |
| 2024-05-24 | 8.94 | 9.38 | 8.77 | 9.29 | +4.5% | 34,013 | 30,930,923 |
| 2024-05-23 | 8.8 | 9.23 | 8.74 | 8.89 | +0.68% | 34,608 | 31,050,703 |
| 2024-05-22 | 8.78 | 8.98 | 8.62 | 8.83 | +0.23% | 27,159 | 23,842,247 |
| 2024-05-21 | 8.9 | 9.09 | 8.75 | 8.81 | -2.22% | 34,256 | 30,546,553 |
| 2024-05-20 | 8.42 | 9.05 | 8.41 | 9.01 | +7.65% | 49,854 | 44,063,302 |
| 2024-05-17 | 8.19 | 8.39 | 7.92 | 8.37 | +0.24% | 45,479 | 37,047,457 |
| 2024-05-16 | 8.27 | 8.55 | 8.09 | 8.35 | -1.07% | 36,710 | 30,513,949 |
| 2024-05-15 | 8.05 | 8.75 | 8.05 | 8.44 | +5.9% | 55,825 | 47,159,922 |
| 2024-05-14 | 7.87 | 7.98 | 7.82 | 7.97 | +0.76% | 18,497 | 14,664,876 |
| 2024-05-13 | 7.78 | 7.98 | 7.67 | 7.91 | +1.67% | 23,205 | 18,268,072 |
| 2024-05-10 | 7.73 | 7.96 | 7.53 | 7.78 | +0.13% | 27,635 | 21,403,176 |
| 2024-05-09 | 7.46 | 7.87 | 7.36 | 7.77 | +5.86% | 30,829 | 23,723,594 |
| 2024-05-08 | 7.44 | 7.63 | 7.32 | 7.34 | -2% | 38,284 | 28,604,826 |
| 2024-05-07 | 7.15 | 7.64 | 7.05 | 7.49 | +3.31% | 43,903 | 32,152,832 |
| 2024-05-06 | 6.98 | 7.33 | 6.68 | 7.25 | +1.83% | 41,884 | 29,489,215 |
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：