股票概览
8.92
+2.29%
+0.2
8.8
开盘价
9
最高价
8.66
最低价
15,777
成交量
数据更新至: 2024-05-31
技术指标
8.88
MA5 (5日均线)
9.04
MA10 (10日均线)
9.26
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 | 8.8 | 9 | 8.66 | 8.92 | +2.29% | 15,777 | 13,997,244 |
| 2024-05-30 | 8.69 | 8.92 | 8.53 | 8.72 | -1.91% | 10,069 | 8,844,355 |
| 2024-05-29 | 8.86 | 9.05 | 8.67 | 8.89 | -0.11% | 12,996 | 11,578,574 |
| 2024-05-28 | 9 | 9.27 | 8.86 | 8.9 | -0.78% | 14,273 | 12,844,471 |
| 2024-05-27 | 9.18 | 9.18 | 8.76 | 8.97 | 0% | 13,070 | 11,602,516 |
| 2024-05-24 | 9.08 | 9.2 | 8.92 | 8.97 | -0.44% | 15,342 | 13,893,056 |
| 2024-05-23 | 9.35 | 9.38 | 8.96 | 9.01 | -3.33% | 15,292 | 13,868,077 |
| 2024-05-22 | 9.2 | 9.34 | 9.09 | 9.32 | +1.3% | 12,784 | 11,848,394 |
| 2024-05-21 | 9.55 | 9.6 | 9.11 | 9.2 | -3.36% | 17,275 | 15,937,338 |
| 2024-05-20 | 9.55 | 9.62 | 9.48 | 9.52 | -0.31% | 15,027 | 14,354,690 |
| 2024-05-17 | 9.43 | 9.56 | 9.22 | 9.55 | +1.7% | 18,410 | 17,347,389 |
| 2024-05-16 | 9.24 | 9.48 | 9.24 | 9.39 | +2.18% | 18,425 | 17,310,344 |
| 2024-05-15 | 9.11 | 9.38 | 8.99 | 9.19 | +0.88% | 19,220 | 17,765,496 |
| 2024-05-14 | 9.03 | 9.27 | 9.03 | 9.11 | +0.89% | 16,102 | 14,727,652 |
| 2024-05-13 | 9.43 | 9.45 | 9.02 | 9.03 | -5.05% | 24,262 | 22,173,381 |
| 2024-05-10 | 9.84 | 9.84 | 9.46 | 9.51 | -2.96% | 15,115 | 14,462,786 |
| 2024-05-09 | 9.77 | 9.97 | 9.75 | 9.8 | +0.82% | 15,852 | 15,602,197 |
| 2024-05-08 | 9.89 | 9.89 | 9.61 | 9.72 | -1.72% | 20,096 | 19,578,299 |
| 2024-05-07 | 9.67 | 9.91 | 9.61 | 9.89 | +2.28% | 18,483 | 18,087,320 |
| 2024-05-06 | 9.5 | 9.74 | 9.48 | 9.67 | +2.11% | 20,251 | 19,521,823 |
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：