股票概览
8.94
-3.35%
-0.31
9.22
开盘价
9.29
最高价
8.87
最低价
272,193
成交量
数据更新至: 2024-05-31
技术指标
9.48
MA5 (5日均线)
10.02
MA10 (10日均线)
9.88
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 | 9.22 | 9.29 | 8.87 | 8.94 | -3.35% | 272,193 | 245,546,124 |
| 2024-05-30 | 9.51 | 9.55 | 9.18 | 9.25 | -2.84% | 229,611 | 213,989,837 |
| 2024-05-29 | 9.58 | 9.77 | 9.42 | 9.52 | -0.73% | 163,796 | 157,149,189 |
| 2024-05-28 | 9.99 | 10.03 | 9.45 | 9.59 | -4.96% | 339,885 | 328,068,136 |
| 2024-05-27 | 10.29 | 10.35 | 9.84 | 10.09 | -1.94% | 261,717 | 262,669,997 |
| 2024-05-24 | 10.4 | 10.52 | 10.23 | 10.29 | -0.77% | 142,836 | 148,025,794 |
| 2024-05-23 | 10.58 | 10.71 | 10.23 | 10.37 | -2.54% | 256,112 | 266,709,815 |
| 2024-05-22 | 10.81 | 10.95 | 10.57 | 10.64 | -1.75% | 246,734 | 263,415,499 |
| 2024-05-21 | 10.63 | 10.92 | 10.57 | 10.83 | +1.69% | 246,358 | 265,584,829 |
| 2024-05-20 | 10.34 | 10.75 | 10.29 | 10.65 | +2.21% | 294,578 | 310,411,267 |
| 2024-05-17 | 10.08 | 10.5 | 10.05 | 10.42 | +3.17% | 258,322 | 265,901,698 |
| 2024-05-16 | 9.8 | 10.27 | 9.75 | 10.1 | +2.75% | 297,715 | 299,818,289 |
| 2024-05-15 | 9.77 | 9.95 | 9.57 | 9.83 | +0.1% | 194,777 | 190,927,009 |
| 2024-05-14 | 9.81 | 10.05 | 9.79 | 9.82 | -0.91% | 207,709 | 204,944,614 |
| 2024-05-13 | 9.51 | 9.95 | 9.48 | 9.91 | +2.38% | 352,030 | 345,945,958 |
| 2024-05-10 | 9.55 | 10 | 9.53 | 9.68 | +0.52% | 362,394 | 355,083,878 |
| 2024-05-09 | 9.47 | 9.85 | 9.32 | 9.63 | +1.58% | 372,753 | 360,072,728 |
| 2024-05-08 | 9.17 | 9.55 | 9.16 | 9.48 | +2.71% | 348,966 | 329,168,258 |
| 2024-05-07 | 9.24 | 9.34 | 9.1 | 9.23 | -0.54% | 187,756 | 172,902,340 |
| 2024-05-06 | 9.39 | 9.46 | 9.24 | 9.28 | +1.53% | 274,085 | 255,631,326 |
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：