股票概览
9.6
+1.48%
+0.14
9.5
开盘价
9.67
最高价
9.43
最低价
48,242
成交量
数据更新至: 2024-05-31
技术指标
9.54
MA5 (5日均线)
9.72
MA10 (10日均线)
9.70
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 | 9.5 | 9.67 | 9.43 | 9.6 | +1.48% | 48,242 | 46,307,676 |
| 2024-05-30 | 9.48 | 9.52 | 9.29 | 9.46 | -0.94% | 40,868 | 38,540,586 |
| 2024-05-29 | 9.49 | 9.65 | 9.45 | 9.55 | +0.63% | 35,005 | 33,490,667 |
| 2024-05-28 | 9.53 | 9.72 | 9.42 | 9.49 | -1.04% | 54,644 | 52,175,191 |
| 2024-05-27 | 9.6 | 9.67 | 9.24 | 9.59 | -1.34% | 89,047 | 84,186,123 |
| 2024-05-24 | 9.85 | 9.89 | 9.71 | 9.72 | -0.92% | 69,926 | 68,543,092 |
| 2024-05-23 | 10.02 | 10.1 | 9.79 | 9.81 | -2.19% | 94,568 | 93,622,772 |
| 2024-05-22 | 9.92 | 10.06 | 9.89 | 10.03 | +1.11% | 114,886 | 114,642,448 |
| 2024-05-21 | 10.05 | 10.15 | 9.88 | 9.92 | -1.29% | 124,825 | 124,375,818 |
| 2024-05-20 | 10.7 | 10.7 | 10.01 | 10.05 | -3.18% | 205,771 | 209,130,229 |
| 2024-05-17 | 9.7 | 10.38 | 9.7 | 10.38 | +9.96% | 182,787 | 184,754,909 |
| 2024-05-16 | 9.41 | 9.54 | 9.41 | 9.44 | +0.64% | 26,567 | 25,199,513 |
| 2024-05-15 | 9.47 | 9.54 | 9.37 | 9.38 | -0.85% | 24,548 | 23,205,637 |
| 2024-05-14 | 9.47 | 9.6 | 9.43 | 9.46 | -0.11% | 26,683 | 25,349,119 |
| 2024-05-13 | 9.55 | 9.59 | 9.35 | 9.47 | -1.35% | 29,370 | 27,775,472 |
| 2024-05-10 | 9.76 | 9.82 | 9.55 | 9.6 | -1.74% | 44,905 | 43,267,239 |
| 2024-05-09 | 9.7 | 9.97 | 9.69 | 9.77 | +0.51% | 40,029 | 39,227,787 |
| 2024-05-08 | 9.8 | 9.84 | 9.66 | 9.72 | -1.22% | 35,350 | 34,473,258 |
| 2024-05-07 | 9.75 | 9.85 | 9.72 | 9.84 | +0.61% | 38,276 | 37,530,826 |
| 2024-05-06 | 9.9 | 9.92 | 9.76 | 9.78 | +0.31% | 40,595 | 39,946,812 |
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：