股票概览
9.88
+15.29%
+1.31
8.56
开盘价
10.28
最高价
8.55
最低价
206,075
成交量
数据更新至: 2024-05-31
技术指标
8.86
MA5 (5日均线)
8.84
MA10 (10日均线)
8.85
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 | 8.56 | 10.28 | 8.55 | 9.88 | +15.29% | 206,075 | 196,626,052 |
| 2024-05-30 | 8.51 | 8.64 | 8.43 | 8.57 | +0.59% | 18,411 | 15,752,641 |
| 2024-05-29 | 8.63 | 8.71 | 8.5 | 8.52 | -1.16% | 26,174 | 22,538,232 |
| 2024-05-28 | 8.67 | 8.77 | 8.57 | 8.62 | -0.81% | 16,441 | 14,225,513 |
| 2024-05-27 | 8.62 | 8.69 | 8.42 | 8.69 | +1.05% | 26,806 | 22,993,715 |
| 2024-05-24 | 8.69 | 8.78 | 8.6 | 8.6 | -1.49% | 20,519 | 17,763,855 |
| 2024-05-23 | 8.92 | 8.92 | 8.68 | 8.73 | -2.13% | 22,058 | 19,331,205 |
| 2024-05-22 | 8.89 | 8.95 | 8.76 | 8.92 | +0.9% | 20,681 | 18,322,936 |
| 2024-05-21 | 8.98 | 9.03 | 8.8 | 8.84 | -2.21% | 25,394 | 22,516,919 |
| 2024-05-20 | 9 | 9.1 | 8.92 | 9.04 | +0.78% | 28,275 | 25,498,809 |
| 2024-05-17 | 8.84 | 8.97 | 8.77 | 8.97 | +1.36% | 29,987 | 26,638,548 |
| 2024-05-16 | 8.53 | 9.02 | 8.53 | 8.85 | +1.96% | 32,798 | 29,096,362 |
| 2024-05-15 | 8.58 | 8.87 | 8.57 | 8.68 | +0.23% | 29,896 | 26,171,923 |
| 2024-05-14 | 8.6 | 8.78 | 8.6 | 8.66 | +0.7% | 34,344 | 29,850,739 |
| 2024-05-13 | 8.89 | 8.89 | 8.45 | 8.6 | -4.12% | 50,416 | 43,607,953 |
| 2024-05-10 | 8.91 | 9.04 | 8.71 | 8.97 | -0.11% | 35,651 | 31,600,578 |
| 2024-05-09 | 8.98 | 9.1 | 8.91 | 8.98 | +1.01% | 25,659 | 23,171,809 |
| 2024-05-08 | 9.07 | 9.09 | 8.87 | 8.89 | -1.77% | 32,384 | 29,080,785 |
| 2024-05-07 | 8.85 | 9.06 | 8.85 | 9.05 | +1.69% | 38,235 | 34,280,938 |
| 2024-05-06 | 8.72 | 8.9 | 8.66 | 8.9 | +3.25% | 39,516 | 34,677,465 |
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：