股票概览
8.97
+2.28%
+0.2
8.85
开盘价
9.04
最高价
8.76
最低价
30,764
成交量
数据更新至: 2024-05-31
技术指标
8.93
MA5 (5日均线)
9.17
MA10 (10日均线)
9.40
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 | 8.85 | 9.04 | 8.76 | 8.97 | +2.28% | 30,764 | 27,452,424 |
| 2024-05-30 | 8.8 | 8.88 | 8.7 | 8.77 | -0.9% | 18,392 | 16,156,347 |
| 2024-05-29 | 8.94 | 9.05 | 8.8 | 8.85 | -1.01% | 21,767 | 19,326,174 |
| 2024-05-28 | 9.07 | 9.12 | 8.91 | 8.94 | -2.19% | 19,137 | 17,193,511 |
| 2024-05-27 | 9.05 | 9.18 | 8.95 | 9.14 | +1.11% | 22,275 | 20,210,814 |
| 2024-05-24 | 9.19 | 9.28 | 9.04 | 9.04 | -1.74% | 27,318 | 24,974,022 |
| 2024-05-23 | 9.4 | 9.48 | 9.18 | 9.2 | -3.16% | 30,330 | 28,161,789 |
| 2024-05-22 | 9.58 | 9.71 | 9.45 | 9.5 | -1.55% | 36,526 | 34,854,023 |
| 2024-05-21 | 9.6 | 9.71 | 9.51 | 9.65 | +0.42% | 41,781 | 40,166,286 |
| 2024-05-20 | 9.55 | 9.85 | 9.45 | 9.61 | +0.21% | 41,131 | 39,579,304 |
| 2024-05-17 | 9.56 | 9.66 | 9.45 | 9.59 | +0.52% | 30,019 | 28,553,797 |
| 2024-05-16 | 9.5 | 9.72 | 9.5 | 9.54 | +0.63% | 33,975 | 32,619,512 |
| 2024-05-15 | 9.59 | 9.69 | 9.47 | 9.48 | -0.94% | 28,221 | 27,009,688 |
| 2024-05-14 | 9.27 | 9.75 | 9.23 | 9.57 | +2.79% | 53,518 | 50,922,003 |
| 2024-05-13 | 9.48 | 9.5 | 9.29 | 9.31 | -2.51% | 28,979 | 27,104,978 |
| 2024-05-10 | 9.7 | 9.7 | 9.45 | 9.55 | -0.93% | 28,328 | 27,008,963 |
| 2024-05-09 | 9.47 | 9.72 | 9.28 | 9.64 | -2.03% | 66,732 | 63,888,518 |
| 2024-05-08 | 9.8 | 10.19 | 9.73 | 9.84 | -0.51% | 88,919 | 88,362,293 |
| 2024-05-07 | 9.99 | 10.1 | 9.79 | 9.89 | -1% | 43,695 | 43,196,520 |
| 2024-05-06 | 9.96 | 10.16 | 9.88 | 9.99 | +0.91% | 45,667 | 45,635,982 |
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：