股票概览
9.18
+2.8%
+0.25
8.98
开盘价
9.31
最高价
8.9
最低价
31,900
成交量
数据更新至: 2024-05-31
技术指标
9.06
MA5 (5日均线)
9.23
MA10 (10日均线)
9.41
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 | 8.98 | 9.31 | 8.9 | 9.18 | +2.8% | 31,900 | 29,115,501 |
| 2024-05-30 | 8.95 | 8.99 | 8.8 | 8.93 | -0.67% | 19,931 | 17,780,957 |
| 2024-05-29 | 9 | 9.19 | 8.94 | 8.99 | -0.99% | 19,383 | 17,554,328 |
| 2024-05-28 | 9.1 | 9.23 | 8.99 | 9.08 | -0.66% | 14,944 | 13,635,204 |
| 2024-05-27 | 9.12 | 9.22 | 8.88 | 9.14 | +0.77% | 23,684 | 21,379,707 |
| 2024-05-24 | 9.28 | 9.34 | 9.06 | 9.07 | -2.26% | 22,408 | 20,515,769 |
| 2024-05-23 | 9.51 | 9.55 | 9.25 | 9.28 | -3.13% | 21,894 | 20,490,163 |
| 2024-05-22 | 9.35 | 9.59 | 9.33 | 9.58 | +2.13% | 23,891 | 22,675,527 |
| 2024-05-21 | 9.58 | 9.63 | 9.37 | 9.38 | -2.49% | 25,777 | 24,357,954 |
| 2024-05-20 | 9.7 | 9.75 | 9.53 | 9.62 | -0.41% | 24,659 | 23,769,896 |
| 2024-05-17 | 9.6 | 9.66 | 9.34 | 9.66 | +1.79% | 29,425 | 28,092,098 |
| 2024-05-16 | 9.32 | 9.63 | 9.27 | 9.49 | +2.82% | 33,520 | 31,813,469 |
| 2024-05-15 | 9.35 | 9.47 | 9.21 | 9.23 | -1.91% | 25,576 | 23,889,006 |
| 2024-05-14 | 9.23 | 9.47 | 9.21 | 9.41 | +2.73% | 34,569 | 32,309,467 |
| 2024-05-13 | 9.56 | 9.56 | 9.13 | 9.16 | -4.28% | 36,080 | 33,388,360 |
| 2024-05-10 | 9.81 | 9.85 | 9.46 | 9.57 | -2.05% | 34,064 | 32,728,253 |
| 2024-05-09 | 9.7 | 9.88 | 9.7 | 9.77 | +0.72% | 31,209 | 30,578,458 |
| 2024-05-08 | 10 | 10 | 9.62 | 9.7 | -2.71% | 36,498 | 35,602,176 |
| 2024-05-07 | 9.91 | 10.07 | 9.85 | 9.97 | +0.81% | 39,117 | 38,915,595 |
| 2024-05-06 | 10.11 | 10.22 | 9.81 | 9.89 | -0.7% | 49,270 | 49,192,538 |
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：