股票概览
9.11
+3.41%
+0.3
8.84
开盘价
9.3
最高价
8.84
最低价
248,432
成交量
数据更新至: 2024-05-31
技术指标
8.96
MA5 (5日均线)
9.02
MA10 (10日均线)
9.10
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 | 8.84 | 9.3 | 8.84 | 9.11 | +3.41% | 248,432 | 226,060,336 |
| 2024-05-30 | 8.82 | 8.93 | 8.75 | 8.81 | -0.79% | 100,231 | 88,662,317 |
| 2024-05-29 | 8.97 | 9 | 8.83 | 8.88 | -0.78% | 117,791 | 104,828,981 |
| 2024-05-28 | 9.03 | 9.15 | 8.91 | 8.95 | -1.1% | 123,725 | 111,468,974 |
| 2024-05-27 | 8.99 | 9.3 | 8.95 | 9.05 | +1% | 163,881 | 148,666,572 |
| 2024-05-24 | 8.88 | 9.15 | 8.88 | 8.96 | +0.9% | 142,605 | 128,243,758 |
| 2024-05-23 | 9.12 | 9.12 | 8.84 | 8.88 | -2.74% | 187,686 | 168,006,713 |
| 2024-05-22 | 9.15 | 9.25 | 9.1 | 9.13 | -0.54% | 122,205 | 112,064,150 |
| 2024-05-21 | 9.23 | 9.29 | 9.14 | 9.18 | -0.97% | 120,281 | 110,676,067 |
| 2024-05-20 | 9.4 | 9.49 | 9.23 | 9.27 | -1.7% | 235,876 | 220,251,939 |
| 2024-05-17 | 9.2 | 9.44 | 9.12 | 9.43 | +3.17% | 271,515 | 253,283,428 |
| 2024-05-16 | 9.2 | 9.31 | 9.09 | 9.14 | -1.3% | 166,785 | 153,312,331 |
| 2024-05-15 | 9.24 | 9.33 | 9.16 | 9.26 | +0.22% | 204,172 | 188,568,153 |
| 2024-05-14 | 9.1 | 9.35 | 9.07 | 9.24 | +1.54% | 197,783 | 182,296,702 |
| 2024-05-13 | 9.06 | 9.2 | 8.98 | 9.1 | -0.44% | 113,948 | 103,580,192 |
| 2024-05-10 | 9.08 | 9.2 | 9 | 9.14 | +0.77% | 178,759 | 162,747,696 |
| 2024-05-09 | 9.05 | 9.17 | 9.05 | 9.07 | -0.66% | 178,913 | 162,708,877 |
| 2024-05-08 | 9.21 | 9.42 | 9.12 | 9.13 | -1.62% | 292,189 | 269,978,868 |
| 2024-05-07 | 8.98 | 9.4 | 8.98 | 9.28 | +2.43% | 253,951 | 234,912,787 |
| 2024-05-06 | 9.17 | 9.28 | 8.95 | 9.06 | 0% | 247,961 | 225,126,267 |
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：