股票概览
9.47
+1.94%
+0.18
9.28
开盘价
9.51
最高价
9.28
最低价
61,174
成交量
数据更新至: 2024-05-31
技术指标
9.28
MA5 (5日均线)
9.43
MA10 (10日均线)
9.66
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 | 9.28 | 9.51 | 9.28 | 9.47 | +1.94% | 61,174 | 57,712,199 |
| 2024-05-30 | 9.26 | 9.41 | 9.18 | 9.29 | +0.11% | 51,532 | 48,038,307 |
| 2024-05-29 | 9.14 | 9.43 | 9.13 | 9.28 | +1.64% | 61,575 | 57,279,078 |
| 2024-05-28 | 9.31 | 9.32 | 9.12 | 9.13 | -1.08% | 43,253 | 39,751,085 |
| 2024-05-27 | 9.3 | 9.3 | 8.98 | 9.23 | +0.33% | 57,464 | 52,261,743 |
| 2024-05-24 | 9.33 | 9.41 | 9.19 | 9.2 | -3.16% | 61,561 | 57,138,901 |
| 2024-05-23 | 9.78 | 9.78 | 9.49 | 9.5 | -2.96% | 66,592 | 63,852,557 |
| 2024-05-22 | 9.6 | 9.8 | 9.6 | 9.79 | +1.56% | 57,400 | 55,938,330 |
| 2024-05-21 | 9.73 | 9.74 | 9.45 | 9.64 | -1.13% | 85,683 | 81,837,740 |
| 2024-05-20 | 9.78 | 9.92 | 9.72 | 9.75 | -0.41% | 67,120 | 65,791,987 |
| 2024-05-17 | 9.67 | 9.81 | 9.67 | 9.79 | +0.62% | 47,997 | 46,738,073 |
| 2024-05-16 | 9.72 | 9.85 | 9.69 | 9.73 | 0% | 64,900 | 63,304,821 |
| 2024-05-15 | 9.75 | 9.86 | 9.68 | 9.73 | -0.61% | 50,301 | 49,254,036 |
| 2024-05-14 | 9.6 | 9.81 | 9.6 | 9.79 | +1.87% | 56,965 | 55,562,172 |
| 2024-05-13 | 9.77 | 9.78 | 9.5 | 9.61 | -2.04% | 72,641 | 69,825,148 |
| 2024-05-10 | 10.01 | 10.05 | 9.78 | 9.81 | -2% | 81,669 | 80,586,199 |
| 2024-05-09 | 9.98 | 10.14 | 9.97 | 10.01 | +0.2% | 79,908 | 80,306,907 |
| 2024-05-08 | 10.19 | 10.19 | 9.98 | 9.99 | -1.77% | 65,798 | 66,242,536 |
| 2024-05-07 | 10.29 | 10.3 | 10.1 | 10.17 | -0.78% | 113,012 | 114,885,958 |
| 2024-05-06 | 10.3 | 10.37 | 10.24 | 10.25 | +0.99% | 103,129 | 106,239,338 |
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：