股票概览
9.05
+0.11%
+0.01
9.05
开盘价
9.1
最高价
8.97
最低价
19,745
成交量
数据更新至: 2024-05-31
技术指标
9.13
MA5 (5日均线)
9.26
MA10 (10日均线)
9.36
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 | 9.05 | 9.1 | 8.97 | 9.05 | +0.11% | 19,745 | 17,831,582 |
| 2024-05-30 | 9.1 | 9.21 | 8.97 | 9.04 | -1.31% | 16,577 | 15,025,204 |
| 2024-05-29 | 9.09 | 9.23 | 8.99 | 9.16 | +0.66% | 23,624 | 21,600,554 |
| 2024-05-28 | 9.37 | 9.37 | 9.07 | 9.1 | -2.36% | 22,368 | 20,534,077 |
| 2024-05-27 | 9.18 | 9.34 | 9.05 | 9.32 | +1.86% | 27,048 | 24,799,696 |
| 2024-05-24 | 9.19 | 9.28 | 9.06 | 9.15 | +0.11% | 20,130 | 18,494,482 |
| 2024-05-23 | 9.47 | 9.47 | 9.1 | 9.14 | -3.48% | 33,705 | 31,145,083 |
| 2024-05-22 | 9.52 | 9.63 | 9.38 | 9.47 | -0.94% | 25,123 | 23,944,766 |
| 2024-05-21 | 9.57 | 9.7 | 9.4 | 9.56 | -0.52% | 28,194 | 26,961,204 |
| 2024-05-20 | 9.72 | 9.72 | 9.39 | 9.61 | -0.93% | 30,319 | 29,134,684 |
| 2024-05-17 | 9.61 | 9.71 | 9.43 | 9.7 | +2% | 27,624 | 26,491,779 |
| 2024-05-16 | 9.59 | 9.66 | 9.48 | 9.51 | +0.42% | 22,924 | 21,937,460 |
| 2024-05-15 | 9.39 | 9.7 | 9.3 | 9.47 | +1.28% | 34,602 | 32,976,139 |
| 2024-05-14 | 9.18 | 9.43 | 9.18 | 9.35 | +2.19% | 20,940 | 19,544,078 |
| 2024-05-13 | 9.33 | 9.35 | 9.03 | 9.15 | -2.03% | 23,527 | 21,630,907 |
| 2024-05-10 | 9.55 | 9.65 | 9.3 | 9.34 | -2.1% | 21,583 | 20,243,589 |
| 2024-05-09 | 9.44 | 9.6 | 9.44 | 9.54 | +1.06% | 23,171 | 22,114,529 |
| 2024-05-08 | 9.51 | 9.57 | 9.38 | 9.44 | -0.74% | 27,198 | 25,733,126 |
| 2024-05-07 | 9.5 | 9.58 | 9.43 | 9.51 | -0.31% | 30,482 | 28,902,248 |
| 2024-05-06 | 9.29 | 9.63 | 9.23 | 9.54 | +4.61% | 56,244 | 52,943,906 |
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：