股票概览
9.61
+1.8%
+0.17
9.9
开盘价
10.38
最高价
8.82
最低价
241,061
成交量
数据更新至: 2024-05-31
技术指标
8.86
MA5 (5日均线)
8.74
MA10 (10日均线)
8.71
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 | 9.9 | 10.38 | 8.82 | 9.61 | +1.8% | 241,061 | 234,056,275 |
| 2024-05-30 | 8.68 | 9.44 | 8.6 | 9.44 | +10.02% | 62,155 | 56,619,061 |
| 2024-05-29 | 8.37 | 8.63 | 8.27 | 8.58 | +2.51% | 22,266 | 19,013,582 |
| 2024-05-28 | 8.29 | 8.43 | 8.25 | 8.37 | +0.6% | 18,541 | 15,457,864 |
| 2024-05-27 | 8.59 | 8.59 | 8.19 | 8.32 | -1.65% | 32,794 | 27,390,049 |
| 2024-05-24 | 8.42 | 8.62 | 8.37 | 8.46 | -0.59% | 12,755 | 10,848,726 |
| 2024-05-23 | 8.85 | 8.85 | 8.48 | 8.51 | -3.41% | 20,698 | 17,768,767 |
| 2024-05-22 | 8.62 | 8.9 | 8.61 | 8.81 | +1.5% | 22,753 | 19,939,067 |
| 2024-05-21 | 8.61 | 8.7 | 8.49 | 8.68 | +0.23% | 23,042 | 19,773,571 |
| 2024-05-20 | 8.8 | 9.08 | 8.6 | 8.66 | -1.93% | 35,189 | 30,752,754 |
| 2024-05-17 | 8.49 | 8.96 | 8.46 | 8.83 | +3.76% | 38,553 | 33,839,665 |
| 2024-05-16 | 8.57 | 8.65 | 8.34 | 8.51 | +0.95% | 24,348 | 20,788,484 |
| 2024-05-15 | 8.51 | 8.56 | 8.37 | 8.43 | -0.71% | 18,521 | 15,695,878 |
| 2024-05-14 | 8.65 | 8.7 | 8.45 | 8.49 | -1.16% | 17,696 | 15,112,233 |
| 2024-05-13 | 8.79 | 8.79 | 8.43 | 8.59 | -1.6% | 18,767 | 16,248,017 |
| 2024-05-10 | 8.77 | 8.84 | 8.6 | 8.73 | -0.23% | 20,211 | 17,651,640 |
| 2024-05-09 | 8.8 | 8.9 | 8.71 | 8.75 | -0.34% | 21,344 | 18,766,090 |
| 2024-05-08 | 8.75 | 8.88 | 8.56 | 8.78 | -0.79% | 27,251 | 23,858,310 |
| 2024-05-07 | 8.85 | 8.98 | 8.64 | 8.85 | +0.34% | 28,905 | 25,383,311 |
| 2024-05-06 | 8.45 | 8.87 | 8.37 | 8.82 | +5.63% | 42,634 | 37,134,066 |
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：