股票概览
9.54
+1.71%
+0.16
9.31
开盘价
9.59
最高价
9.2
最低价
67,011
成交量
数据更新至: 2024-05-31
技术指标
9.41
MA5 (5日均线)
9.47
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 | 9.31 | 9.59 | 9.2 | 9.54 | +1.71% | 67,011 | 63,252,916 |
| 2024-05-30 | 9.56 | 9.95 | 9.3 | 9.38 | -1.57% | 133,546 | 128,842,676 |
| 2024-05-29 | 9.32 | 9.54 | 9.26 | 9.53 | +2.36% | 62,633 | 59,195,233 |
| 2024-05-28 | 9.25 | 9.39 | 9.17 | 9.31 | 0% | 48,328 | 44,884,550 |
| 2024-05-27 | 9.27 | 9.32 | 9.05 | 9.31 | +0.87% | 46,316 | 42,419,067 |
| 2024-05-24 | 9.34 | 9.4 | 9.22 | 9.23 | -1.18% | 40,430 | 37,593,698 |
| 2024-05-23 | 9.66 | 9.66 | 9.31 | 9.34 | -3.21% | 83,201 | 78,283,642 |
| 2024-05-22 | 9.63 | 9.73 | 9.58 | 9.65 | -0.41% | 49,288 | 47,519,647 |
| 2024-05-21 | 9.7 | 9.77 | 9.6 | 9.69 | -0.31% | 38,654 | 37,394,987 |
| 2024-05-20 | 9.81 | 9.89 | 9.65 | 9.72 | -0.82% | 59,290 | 57,863,748 |
| 2024-05-17 | 9.69 | 9.81 | 9.61 | 9.8 | +1.03% | 55,412 | 53,843,124 |
| 2024-05-16 | 9.69 | 9.81 | 9.68 | 9.7 | -0.1% | 42,324 | 41,213,876 |
| 2024-05-15 | 9.89 | 9.9 | 9.66 | 9.71 | -2.41% | 54,135 | 52,600,501 |
| 2024-05-14 | 9.64 | 10.02 | 9.63 | 9.95 | +3.32% | 83,721 | 82,470,506 |
| 2024-05-13 | 9.8 | 9.88 | 9.59 | 9.63 | -2.92% | 100,358 | 97,341,500 |
| 2024-05-10 | 10.18 | 10.23 | 9.88 | 9.92 | -2.94% | 128,087 | 127,720,298 |
| 2024-05-09 | 10.05 | 10.45 | 9.97 | 10.22 | +1.59% | 156,744 | 160,559,416 |
| 2024-05-08 | 10.13 | 10.5 | 9.96 | 10.06 | -2.33% | 213,414 | 216,576,852 |
| 2024-05-07 | 10.5 | 11.31 | 10.16 | 10.3 | +3.62% | 328,446 | 347,584,068 |
| 2024-05-06 | 9.96 | 10.03 | 9.85 | 9.94 | -0.6% | 74,440 | 74,090,942 |
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：