股票概览
9.01
-1.53%
-0.14
9.16
开盘价
9.18
最高价
8.99
最低价
120,542
成交量
数据更新至: 2024-05-31
技术指标
8.91
MA5 (5日均线)
8.76
MA10 (10日均线)
8.84
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 | 9.16 | 9.18 | 8.99 | 9.01 | -1.53% | 120,542 | 109,208,554 |
| 2024-05-30 | 8.91 | 9.41 | 8.89 | 9.15 | +3.74% | 298,791 | 275,470,772 |
| 2024-05-29 | 8.74 | 8.92 | 8.72 | 8.82 | +0.46% | 113,719 | 100,521,918 |
| 2024-05-28 | 8.77 | 8.93 | 8.73 | 8.78 | +0.11% | 120,934 | 106,742,049 |
| 2024-05-27 | 8.58 | 8.78 | 8.46 | 8.77 | +2.93% | 129,459 | 111,746,874 |
| 2024-05-24 | 8.5 | 8.64 | 8.5 | 8.52 | -0.12% | 59,041 | 50,563,456 |
| 2024-05-23 | 8.66 | 8.66 | 8.48 | 8.53 | -1.5% | 95,540 | 81,658,437 |
| 2024-05-22 | 8.67 | 8.7 | 8.59 | 8.66 | +0.12% | 76,348 | 65,904,973 |
| 2024-05-21 | 8.74 | 8.74 | 8.52 | 8.65 | -0.8% | 95,869 | 82,726,105 |
| 2024-05-20 | 8.66 | 8.79 | 8.56 | 8.72 | +0.23% | 107,042 | 93,339,988 |
| 2024-05-17 | 8.71 | 8.76 | 8.53 | 8.7 | -0.23% | 139,726 | 120,479,654 |
| 2024-05-16 | 8.78 | 8.84 | 8.71 | 8.72 | 0% | 97,603 | 85,667,288 |
| 2024-05-15 | 8.92 | 8.95 | 8.71 | 8.72 | -2.57% | 118,707 | 104,532,572 |
| 2024-05-14 | 8.98 | 9.11 | 8.93 | 8.95 | -0.11% | 109,979 | 99,192,908 |
| 2024-05-13 | 8.96 | 9.09 | 8.81 | 8.96 | -0.22% | 126,756 | 113,599,684 |
| 2024-05-10 | 9.06 | 9.06 | 8.87 | 8.98 | -0.55% | 97,867 | 87,499,239 |
| 2024-05-09 | 8.96 | 9.11 | 8.94 | 9.03 | +0.56% | 125,860 | 113,441,730 |
| 2024-05-08 | 9.11 | 9.15 | 8.96 | 8.98 | -1.32% | 95,125 | 86,205,208 |
| 2024-05-07 | 9.08 | 9.36 | 9.02 | 9.1 | +0.11% | 152,152 | 139,557,567 |
| 2024-05-06 | 8.85 | 9.1 | 8.85 | 9.09 | +3.53% | 243,795 | 219,866,341 |
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：