股票概览
9.11
-3.09%
-0.29
9.5
开盘价
9.6
最高价
9.07
最低价
123,384
成交量
数据更新至: 2024-05-31
技术指标
9.16
MA5 (5日均线)
9.00
MA10 (10日均线)
8.63
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 | 9.5 | 9.6 | 9.07 | 9.11 | -3.09% | 123,384 | 113,463,398 |
| 2024-05-30 | 9.55 | 9.86 | 9.36 | 9.4 | -1.47% | 165,264 | 157,702,372 |
| 2024-05-29 | 9.09 | 9.75 | 9.01 | 9.54 | +6.95% | 313,601 | 296,805,533 |
| 2024-05-28 | 8.74 | 9.03 | 8.71 | 8.92 | +1.02% | 105,057 | 93,932,244 |
| 2024-05-27 | 8.85 | 9.25 | 8.72 | 8.83 | -0.23% | 130,605 | 117,076,963 |
| 2024-05-24 | 8.55 | 8.97 | 8.51 | 8.85 | +3.27% | 140,492 | 123,085,510 |
| 2024-05-23 | 9.06 | 9.08 | 8.5 | 8.57 | -5.93% | 175,035 | 151,850,228 |
| 2024-05-22 | 8.79 | 9.12 | 8.64 | 9.11 | +3.52% | 159,520 | 142,420,384 |
| 2024-05-21 | 8.84 | 9.14 | 8.75 | 8.8 | -1.12% | 92,457 | 82,255,306 |
| 2024-05-20 | 9.13 | 9.28 | 8.73 | 8.9 | -1.11% | 169,541 | 150,902,413 |
| 2024-05-17 | 8.54 | 9.04 | 8.53 | 9 | +5.39% | 192,497 | 170,945,540 |
| 2024-05-16 | 8.41 | 8.65 | 8.38 | 8.54 | +0.95% | 138,183 | 117,749,177 |
| 2024-05-15 | 8.58 | 8.7 | 8.41 | 8.46 | -0.82% | 122,269 | 104,266,941 |
| 2024-05-14 | 8.61 | 8.69 | 8.47 | 8.53 | -1.39% | 118,865 | 101,684,715 |
| 2024-05-13 | 8.26 | 8.84 | 8.05 | 8.65 | +3.84% | 258,684 | 220,636,847 |
| 2024-05-10 | 8.22 | 8.51 | 8.1 | 8.33 | +1.34% | 214,357 | 177,891,004 |
| 2024-05-09 | 7.69 | 8.48 | 7.68 | 8.22 | +5.93% | 270,178 | 220,718,059 |
| 2024-05-08 | 7.48 | 7.79 | 7.39 | 7.76 | +4.02% | 156,321 | 119,324,892 |
| 2024-05-07 | 7.57 | 7.63 | 7.41 | 7.46 | -1.84% | 106,731 | 79,918,416 |
| 2024-05-06 | 7.49 | 7.88 | 7.42 | 7.6 | +1.47% | 175,819 | 133,308,110 |
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：