股票概览
9.24
+2.9%
+0.26
9.12
开盘价
9.36
最高价
8.88
最低价
61,126
成交量
数据更新至: 2024-05-31
技术指标
9.73
MA5 (5日均线)
10.20
MA10 (10日均线)
10.03
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 | 9.12 | 9.36 | 8.88 | 9.24 | +2.9% | 61,126 | 56,161,095 |
| 2024-05-30 | 9.7 | 9.7 | 8.88 | 8.98 | -6.94% | 90,682 | 83,199,329 |
| 2024-05-29 | 10.13 | 10.15 | 9.3 | 9.65 | -5.58% | 93,264 | 90,361,808 |
| 2024-05-28 | 10.55 | 10.6 | 10.13 | 10.22 | -3.13% | 55,975 | 57,931,741 |
| 2024-05-27 | 10.52 | 10.83 | 10 | 10.55 | +2.83% | 89,285 | 93,863,913 |
| 2024-05-24 | 10.71 | 10.79 | 10.24 | 10.26 | -4.02% | 91,008 | 95,414,192 |
| 2024-05-23 | 9.92 | 10.79 | 9.69 | 10.69 | +5.32% | 183,338 | 188,831,171 |
| 2024-05-22 | 11.35 | 12.21 | 9.51 | 10.15 | -11.74% | 211,745 | 233,057,060 |
| 2024-05-21 | 10.61 | 11.66 | 10.27 | 11.5 | +7.38% | 127,340 | 141,848,737 |
| 2024-05-20 | 10.6 | 11.4 | 10.25 | 10.71 | +5.93% | 130,052 | 139,488,311 |
| 2024-05-17 | 9.86 | 10.83 | 9.72 | 10.11 | +0.6% | 170,055 | 174,585,110 |
| 2024-05-16 | 8.31 | 10.05 | 8.31 | 10.05 | +18.65% | 192,019 | 176,747,451 |
| 2024-05-15 | 7.45 | 8.89 | 7.45 | 8.47 | +12.48% | 188,930 | 151,919,015 |
| 2024-05-14 | 7.39 | 7.83 | 7.18 | 7.53 | -2.59% | 150,467 | 112,764,258 |
| 2024-05-13 | 7.01 | 8.4 | 6.53 | 7.73 | -1.65% | 295,839 | 225,196,879 |
| 2024-05-10 | 9.4 | 9.48 | 7.86 | 7.86 | -20.04% | 160,562 | 132,510,183 |
| 2024-05-09 | 12.19 | 12.19 | 9.83 | 9.83 | -20.02% | 281,341 | 296,094,693 |
| 2024-05-08 | 12.65 | 12.75 | 12.05 | 12.29 | -1.84% | 57,612 | 71,409,907 |
| 2024-05-07 | 12.23 | 12.88 | 12.23 | 12.52 | +2.04% | 77,994 | 98,369,309 |
| 2024-05-06 | 11.23 | 12.6 | 11.13 | 12.27 | +9.36% | 159,091 | 187,140,563 |
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：