股票概览
9.08
+3.06%
+0.27
8.81
开盘价
9.17
最高价
8.81
最低价
84,366
成交量
数据更新至: 2024-05-31
技术指标
9.57
MA5 (5日均线)
10.99
MA10 (10日均线)
11.77
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 | 8.81 | 9.17 | 8.81 | 9.08 | +3.06% | 84,366 | 76,248,005 |
| 2024-05-30 | 8.82 | 8.93 | 8.72 | 8.81 | -1.01% | 65,040 | 57,402,118 |
| 2024-05-29 | 8.96 | 9.1 | 8.88 | 8.9 | -1.11% | 64,466 | 57,955,668 |
| 2024-05-28 | 9.22 | 9.23 | 9 | 9 | -25.25% | 80,021 | 72,889,469 |
| 2024-05-27 | 12.25 | 12.25 | 11.85 | 12.04 | -1.23% | 74,176 | 88,864,949 |
| 2024-05-24 | 12.37 | 12.54 | 12.18 | 12.19 | -2.25% | 59,273 | 72,936,167 |
| 2024-05-23 | 12.76 | 12.78 | 12.43 | 12.47 | -1.58% | 70,116 | 88,226,865 |
| 2024-05-22 | 12.44 | 12.69 | 12.37 | 12.67 | +2.01% | 76,562 | 96,245,773 |
| 2024-05-21 | 12.43 | 12.53 | 12.34 | 12.42 | +0.49% | 57,374 | 71,343,000 |
| 2024-05-20 | 12.3 | 12.49 | 12.2 | 12.36 | +0.16% | 61,322 | 75,887,111 |
| 2024-05-17 | 12.15 | 12.34 | 12.05 | 12.34 | +1.56% | 64,118 | 78,422,726 |
| 2024-05-16 | 12.18 | 12.3 | 12.08 | 12.15 | +0.33% | 57,558 | 70,213,670 |
| 2024-05-15 | 12.27 | 12.29 | 12.11 | 12.11 | -1.3% | 46,183 | 56,260,946 |
| 2024-05-14 | 12.15 | 12.46 | 12.15 | 12.27 | +1.15% | 48,154 | 58,967,122 |
| 2024-05-13 | 12.53 | 12.53 | 12.05 | 12.13 | -3.65% | 78,684 | 95,827,732 |
| 2024-05-10 | 12.83 | 12.98 | 12.52 | 12.59 | -2.02% | 63,099 | 80,076,334 |
| 2024-05-09 | 12.64 | 12.89 | 12.64 | 12.85 | +1.34% | 48,997 | 62,822,765 |
| 2024-05-08 | 13.03 | 13.07 | 12.65 | 12.68 | -3.21% | 77,798 | 99,449,889 |
| 2024-05-07 | 13.17 | 13.24 | 13.01 | 13.1 | -0.53% | 71,211 | 93,454,993 |
| 2024-05-06 | 13.33 | 13.43 | 13.12 | 13.17 | +0.3% | 84,059 | 111,274,544 |
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：