股票概览
9.36
+0.21%
+0.02
9.39
开盘价
9.42
最高价
9.33
最低价
126,740
成交量
数据更新至: 2024-05-31
技术指标
9.52
MA5 (5日均线)
9.72
MA10 (10日均线)
9.94
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 | 9.39 | 9.42 | 9.33 | 9.36 | +0.21% | 126,740 | 118,812,540 |
| 2024-05-30 | 9.58 | 9.6 | 9.29 | 9.34 | -2.61% | 267,195 | 250,558,435 |
| 2024-05-29 | 9.5 | 9.64 | 9.5 | 9.59 | +0.42% | 136,476 | 130,701,359 |
| 2024-05-28 | 9.72 | 9.72 | 9.5 | 9.55 | -2.15% | 208,634 | 200,091,973 |
| 2024-05-27 | 9.68 | 9.77 | 9.57 | 9.76 | +1.14% | 237,508 | 229,349,618 |
| 2024-05-24 | 9.75 | 9.82 | 9.61 | 9.65 | -1.13% | 205,502 | 199,038,865 |
| 2024-05-23 | 10.02 | 10.12 | 9.72 | 9.76 | -3.08% | 337,348 | 333,001,412 |
| 2024-05-22 | 10.07 | 10.08 | 9.96 | 10.07 | +0.2% | 195,216 | 195,704,899 |
| 2024-05-21 | 10.05 | 10.1 | 9.91 | 10.05 | -0.1% | 225,574 | 226,099,927 |
| 2024-05-20 | 10.28 | 10.34 | 10.01 | 10.06 | -1.76% | 314,341 | 318,497,934 |
| 2024-05-17 | 10.17 | 10.24 | 9.99 | 10.24 | +0.69% | 236,935 | 239,548,841 |
| 2024-05-16 | 10.31 | 10.42 | 10.15 | 10.17 | -1.36% | 244,189 | 249,654,580 |
| 2024-05-15 | 10.32 | 10.43 | 10.23 | 10.31 | 0% | 228,599 | 236,356,463 |
| 2024-05-14 | 10.21 | 10.4 | 10.16 | 10.31 | +1.28% | 321,318 | 330,767,847 |
| 2024-05-13 | 10.11 | 10.2 | 10.02 | 10.18 | +0.2% | 206,048 | 209,024,233 |
| 2024-05-10 | 10.18 | 10.26 | 10.11 | 10.16 | +0.2% | 168,441 | 171,270,061 |
| 2024-05-09 | 9.99 | 10.22 | 9.95 | 10.14 | +2.01% | 257,992 | 260,723,861 |
| 2024-05-08 | 10.11 | 10.11 | 9.89 | 9.94 | -1.68% | 210,379 | 209,642,958 |
| 2024-05-07 | 10.1 | 10.2 | 10.05 | 10.11 | -0.3% | 207,519 | 210,180,103 |
| 2024-05-06 | 10.05 | 10.22 | 10.02 | 10.14 | +2.53% | 348,433 | 352,465,321 |
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：