股票概览
9.34
+3.89%
+0.35
8.86
开盘价
9.5
最高价
8.83
最低价
201,390
成交量
数据更新至: 2024-05-31
技术指标
8.82
MA5 (5日均线)
9.07
MA10 (10日均线)
9.21
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 | 8.86 | 9.5 | 8.83 | 9.34 | +3.89% | 201,390 | 185,233,297 |
| 2024-05-30 | 8.46 | 9.27 | 8.34 | 8.99 | +4.66% | 200,178 | 177,738,455 |
| 2024-05-29 | 8.69 | 8.94 | 8.5 | 8.59 | +0.47% | 86,616 | 75,393,169 |
| 2024-05-28 | 8.59 | 8.82 | 8.42 | 8.55 | -0.7% | 86,765 | 75,089,590 |
| 2024-05-27 | 8.8 | 8.84 | 8.44 | 8.61 | -2.05% | 82,466 | 70,619,221 |
| 2024-05-24 | 9.06 | 9.19 | 8.76 | 8.79 | -3.51% | 121,615 | 108,065,943 |
| 2024-05-23 | 9.44 | 9.6 | 9.11 | 9.11 | -3.8% | 146,027 | 136,112,828 |
| 2024-05-22 | 9.4 | 9.48 | 9.22 | 9.47 | -0.32% | 88,653 | 83,047,495 |
| 2024-05-21 | 9.7 | 9.75 | 9.42 | 9.5 | -2.86% | 105,669 | 100,455,888 |
| 2024-05-20 | 9.61 | 10 | 9.55 | 9.78 | +0.51% | 201,332 | 196,163,875 |
| 2024-05-17 | 9.62 | 9.89 | 9.5 | 9.73 | +3.95% | 182,427 | 176,771,831 |
| 2024-05-16 | 9.4 | 9.5 | 9.3 | 9.36 | -2.09% | 122,186 | 114,478,171 |
| 2024-05-15 | 9.57 | 9.85 | 9.43 | 9.56 | +1.59% | 200,175 | 192,983,441 |
| 2024-05-14 | 9.05 | 10.01 | 9.03 | 9.41 | +3.41% | 157,899 | 150,392,671 |
| 2024-05-13 | 9.3 | 9.3 | 9.04 | 9.1 | -3.6% | 96,119 | 87,698,460 |
| 2024-05-10 | 9.52 | 9.69 | 9.33 | 9.44 | -2.07% | 126,366 | 119,518,175 |
| 2024-05-09 | 9.03 | 9.85 | 8.99 | 9.64 | +5.59% | 232,578 | 219,237,095 |
| 2024-05-08 | 9.22 | 9.28 | 9.02 | 9.13 | -2.35% | 137,709 | 125,820,900 |
| 2024-05-07 | 8.85 | 9.45 | 8.81 | 9.35 | +6.61% | 282,757 | 260,330,995 |
| 2024-05-06 | 8.7 | 8.77 | 8.58 | 8.77 | +2.21% | 131,114 | 113,631,428 |
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：