股票概览
9.5
-7.41%
-0.76
9.45
开盘价
9.94
最高价
9.23
最低价
894,243
成交量
数据更新至: 2024-05-31
技术指标
10.73
MA5 (5日均线)
9.71
MA10 (10日均线)
8.74
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 | 9.45 | 9.94 | 9.23 | 9.5 | -7.41% | 894,243 | 843,381,400 |
| 2024-05-30 | 11.25 | 11.4 | 10.26 | 10.26 | -10% | 549,386 | 578,722,344 |
| 2024-05-29 | 11.78 | 12.3 | 11.03 | 11.4 | -3.23% | 1,073,396 | 1,253,562,291 |
| 2024-05-28 | 10.6 | 11.78 | 10.5 | 11.78 | +9.99% | 647,055 | 740,954,039 |
| 2024-05-27 | 10.47 | 10.71 | 10.2 | 10.71 | +9.96% | 838,661 | 888,511,785 |
| 2024-05-24 | 9 | 9.74 | 8.99 | 9.74 | +10.06% | 325,037 | 314,590,565 |
| 2024-05-23 | 8.4 | 9.31 | 8.3 | 8.85 | +4.12% | 380,318 | 337,465,809 |
| 2024-05-22 | 8.25 | 8.6 | 8.17 | 8.5 | +3.91% | 255,517 | 215,646,642 |
| 2024-05-21 | 8.15 | 8.23 | 8.08 | 8.18 | +0.62% | 160,789 | 130,946,723 |
| 2024-05-20 | 7.96 | 8.26 | 7.95 | 8.13 | +3.57% | 253,254 | 205,973,830 |
| 2024-05-17 | 7.78 | 7.93 | 7.74 | 7.85 | +0.64% | 121,774 | 95,190,422 |
| 2024-05-16 | 7.83 | 7.88 | 7.75 | 7.8 | +0.26% | 100,184 | 78,165,916 |
| 2024-05-15 | 7.95 | 7.97 | 7.71 | 7.78 | -1.64% | 178,315 | 138,825,294 |
| 2024-05-14 | 8.2 | 8.2 | 7.83 | 7.91 | -4.47% | 262,595 | 209,380,345 |
| 2024-05-13 | 8.1 | 8.7 | 7.81 | 8.28 | +2.1% | 375,248 | 311,136,322 |
| 2024-05-10 | 7.69 | 8.36 | 7.62 | 8.11 | +6.71% | 395,528 | 317,181,558 |
| 2024-05-09 | 7.56 | 7.67 | 7.41 | 7.6 | +0.8% | 128,705 | 97,425,000 |
| 2024-05-08 | 7.37 | 7.8 | 7.32 | 7.54 | +1.89% | 174,956 | 132,613,956 |
| 2024-05-07 | 7.59 | 7.59 | 7.37 | 7.4 | -1.73% | 89,332 | 66,442,244 |
| 2024-05-06 | 7.39 | 7.58 | 7.3 | 7.53 | +3.15% | 123,439 | 92,061,958 |
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：