股票概览
9.1
+0.89%
+0.08
8.98
开盘价
9.15
最高价
8.97
最低价
38,740
成交量
数据更新至: 2024-05-31
技术指标
9.09
MA5 (5日均线)
9.34
MA10 (10日均线)
9.49
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 | 8.98 | 9.15 | 8.97 | 9.1 | +0.89% | 38,740 | 35,047,902 |
| 2024-05-30 | 9.03 | 9.18 | 8.93 | 9.02 | -0.33% | 40,413 | 36,536,104 |
| 2024-05-29 | 9.02 | 9.16 | 8.91 | 9.05 | +0.22% | 40,634 | 36,744,348 |
| 2024-05-28 | 9.26 | 9.29 | 9 | 9.03 | -2.38% | 44,368 | 40,410,463 |
| 2024-05-27 | 9.18 | 9.27 | 9 | 9.25 | -0.54% | 71,959 | 65,486,401 |
| 2024-05-24 | 9.27 | 9.69 | 9.25 | 9.3 | -0.11% | 89,141 | 83,968,273 |
| 2024-05-23 | 9.53 | 9.59 | 9.24 | 9.31 | -3.62% | 64,162 | 60,044,618 |
| 2024-05-22 | 9.7 | 9.79 | 9.56 | 9.66 | -0.62% | 56,856 | 54,831,696 |
| 2024-05-21 | 9.85 | 9.89 | 9.61 | 9.72 | -1.92% | 76,955 | 74,708,521 |
| 2024-05-20 | 9.81 | 10.09 | 9.75 | 9.91 | +1.95% | 111,836 | 111,042,404 |
| 2024-05-17 | 9.72 | 10.32 | 9.6 | 9.72 | 0% | 114,998 | 113,511,317 |
| 2024-05-16 | 9.39 | 9.85 | 9.39 | 9.72 | +4.07% | 98,467 | 95,274,818 |
| 2024-05-15 | 9.42 | 9.5 | 9.3 | 9.34 | -0.85% | 46,228 | 43,406,981 |
| 2024-05-14 | 9.16 | 9.47 | 9.16 | 9.42 | +2.73% | 71,718 | 67,050,503 |
| 2024-05-13 | 9.55 | 9.55 | 9.15 | 9.17 | -4.97% | 96,724 | 89,559,342 |
| 2024-05-10 | 9.88 | 10.03 | 9.58 | 9.65 | -1.53% | 94,703 | 92,665,564 |
| 2024-05-09 | 9.78 | 9.95 | 9.75 | 9.8 | +0.1% | 66,603 | 65,657,495 |
| 2024-05-08 | 9.92 | 10.01 | 9.78 | 9.79 | -1.41% | 67,784 | 66,898,389 |
| 2024-05-07 | 9.92 | 10.08 | 9.81 | 9.93 | +0.1% | 80,055 | 79,471,251 |
| 2024-05-06 | 9.6 | 9.96 | 9.6 | 9.92 | +4.2% | 120,868 | 118,340,083 |
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：