股票概览
9.29
-0.64%
-0.06
9.4
开盘价
9.48
最高价
9.27
最低价
110,853
成交量
数据更新至: 2024-05-31
技术指标
9.36
MA5 (5日均线)
9.68
MA10 (10日均线)
10.07
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 | 9.4 | 9.48 | 9.27 | 9.29 | -0.64% | 110,853 | 103,658,605 |
| 2024-05-30 | 9.22 | 9.45 | 9.17 | 9.35 | +0.75% | 120,480 | 112,506,808 |
| 2024-05-29 | 9.37 | 9.43 | 9.22 | 9.28 | -0.96% | 148,588 | 138,400,646 |
| 2024-05-28 | 9.52 | 9.55 | 9.35 | 9.37 | -1.58% | 137,657 | 129,869,165 |
| 2024-05-27 | 9.6 | 9.62 | 9.32 | 9.52 | -2.96% | 205,781 | 194,182,536 |
| 2024-05-24 | 9.77 | 9.9 | 9.77 | 9.81 | +0.2% | 130,407 | 128,242,666 |
| 2024-05-23 | 10.04 | 10.04 | 9.76 | 9.79 | -3.07% | 285,243 | 281,408,041 |
| 2024-05-22 | 10.17 | 10.25 | 10.04 | 10.1 | -0.39% | 195,466 | 197,546,869 |
| 2024-05-21 | 10.15 | 10.26 | 10.08 | 10.14 | -0.29% | 226,796 | 230,709,417 |
| 2024-05-20 | 10.15 | 10.19 | 10.04 | 10.17 | +0.1% | 242,528 | 245,309,836 |
| 2024-05-17 | 10.07 | 10.16 | 10.01 | 10.16 | +0.89% | 216,307 | 218,056,514 |
| 2024-05-16 | 10.22 | 10.28 | 10.03 | 10.07 | -1.66% | 253,601 | 256,870,927 |
| 2024-05-15 | 10.37 | 10.4 | 10.16 | 10.24 | -0.87% | 245,862 | 251,427,659 |
| 2024-05-14 | 10.28 | 10.48 | 10.28 | 10.33 | +0.1% | 303,108 | 314,232,700 |
| 2024-05-13 | 10.66 | 10.78 | 10.27 | 10.32 | -2.46% | 488,442 | 508,409,118 |
| 2024-05-10 | 11 | 11 | 10.52 | 10.58 | -6.29% | 730,707 | 785,608,166 |
| 2024-05-09 | 10.95 | 11.77 | 10.63 | 11.29 | +5.51% | 1,081,236 | 1,200,078,642 |
| 2024-05-08 | 10.54 | 10.88 | 10.48 | 10.7 | +2.88% | 570,636 | 608,192,431 |
| 2024-05-07 | 10.51 | 10.55 | 10.32 | 10.4 | -0.76% | 193,676 | 201,206,668 |
| 2024-05-06 | 10.44 | 10.59 | 10.31 | 10.48 | +2.54% | 308,088 | 322,275,934 |
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：