股票概览
8.88
-1.66%
-0.15
9.03
开盘价
9.05
最高价
8.83
最低价
31,303
成交量
数据更新至: 2024-05-31
技术指标
9.17
MA5 (5日均线)
9.29
MA10 (10日均线)
9.27
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 | 9.03 | 9.05 | 8.83 | 8.88 | -1.66% | 31,303 | 27,890,876 |
| 2024-05-30 | 9.15 | 9.21 | 8.85 | 9.03 | -2.06% | 51,603 | 46,375,793 |
| 2024-05-29 | 9.25 | 9.48 | 9.16 | 9.22 | -1.07% | 41,270 | 38,320,282 |
| 2024-05-28 | 9.28 | 9.5 | 9.22 | 9.32 | -0.85% | 50,042 | 46,763,837 |
| 2024-05-27 | 9.05 | 9.5 | 8.93 | 9.4 | +3.3% | 61,672 | 57,086,574 |
| 2024-05-24 | 9.14 | 9.48 | 9.03 | 9.1 | -0.66% | 51,261 | 47,473,680 |
| 2024-05-23 | 9.5 | 9.5 | 9.13 | 9.16 | -3.88% | 53,407 | 49,311,989 |
| 2024-05-22 | 9.43 | 9.62 | 9.37 | 9.53 | +0.11% | 52,901 | 50,060,058 |
| 2024-05-21 | 9.7 | 9.7 | 9.41 | 9.52 | -2.36% | 69,802 | 66,331,149 |
| 2024-05-20 | 9.62 | 9.88 | 9.37 | 9.75 | +2.85% | 113,387 | 108,982,838 |
| 2024-05-17 | 9.41 | 9.56 | 9.3 | 9.48 | +1.72% | 99,736 | 93,941,654 |
| 2024-05-16 | 9.43 | 9.58 | 9.28 | 9.32 | -1.79% | 88,500 | 83,122,387 |
| 2024-05-15 | 9.7 | 9.79 | 9.42 | 9.49 | -4.72% | 140,534 | 134,104,662 |
| 2024-05-14 | 9.7 | 10.49 | 9.63 | 9.96 | +2.68% | 259,837 | 262,240,349 |
| 2024-05-13 | 8.82 | 9.7 | 8.82 | 9.7 | +9.98% | 175,945 | 167,611,628 |
| 2024-05-10 | 8.94 | 9.3 | 8.82 | 8.82 | -0.79% | 88,975 | 80,441,337 |
| 2024-05-09 | 8.81 | 8.93 | 8.79 | 8.89 | +0.91% | 68,678 | 60,827,824 |
| 2024-05-08 | 8.89 | 8.98 | 8.75 | 8.81 | -1.45% | 66,694 | 58,922,359 |
| 2024-05-07 | 9.03 | 9.03 | 8.66 | 8.94 | -1% | 117,645 | 104,019,109 |
| 2024-05-06 | 8.3 | 9.03 | 8.24 | 9.03 | +9.99% | 94,833 | 82,336,559 |
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：