股票概览
9.18
-3.47%
-0.33
9.49
开盘价
9.5
最高价
9.12
最低价
59,326
成交量
数据更新至: 2024-05-31
技术指标
9.33
MA5 (5日均线)
9.53
MA10 (10日均线)
9.96
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 | 9.49 | 9.5 | 9.12 | 9.18 | -3.47% | 59,326 | 54,590,736 |
| 2024-05-30 | 9.12 | 9.95 | 9.12 | 9.51 | +1.82% | 80,170 | 77,568,767 |
| 2024-05-29 | 9.12 | 9.43 | 9.12 | 9.34 | +1.3% | 24,239 | 22,623,560 |
| 2024-05-28 | 9.18 | 9.41 | 9.18 | 9.22 | -2.02% | 25,637 | 23,778,316 |
| 2024-05-27 | 9.55 | 9.71 | 9.17 | 9.41 | 0% | 31,501 | 29,444,626 |
| 2024-05-24 | 9.53 | 9.64 | 9.4 | 9.41 | -1.05% | 28,579 | 27,180,528 |
| 2024-05-23 | 9.94 | 9.94 | 9.47 | 9.51 | -3.45% | 42,186 | 40,513,753 |
| 2024-05-22 | 9.79 | 9.93 | 9.69 | 9.85 | +0.72% | 37,885 | 37,235,824 |
| 2024-05-21 | 9.97 | 10.05 | 9.72 | 9.78 | -3.07% | 67,112 | 65,818,563 |
| 2024-05-20 | 10.14 | 10.34 | 10.06 | 10.09 | -1.46% | 64,245 | 65,271,857 |
| 2024-05-17 | 10.21 | 10.4 | 10 | 10.24 | +0.29% | 67,732 | 69,110,971 |
| 2024-05-16 | 10.03 | 10.4 | 10.03 | 10.21 | +0.79% | 63,520 | 65,216,861 |
| 2024-05-15 | 10.03 | 10.25 | 9.9 | 10.13 | +0.5% | 59,651 | 60,318,079 |
| 2024-05-14 | 10.11 | 10.28 | 9.96 | 10.08 | -0.1% | 54,212 | 54,719,513 |
| 2024-05-13 | 10.43 | 10.45 | 10 | 10.09 | -3.26% | 71,159 | 72,494,712 |
| 2024-05-10 | 10.96 | 11.16 | 10.38 | 10.43 | -3.78% | 123,329 | 131,747,615 |
| 2024-05-09 | 11.07 | 11.47 | 10.8 | 10.84 | -2.61% | 169,669 | 187,457,766 |
| 2024-05-08 | 10.53 | 11.99 | 10.53 | 11.13 | +3.92% | 199,231 | 224,144,233 |
| 2024-05-07 | 9.96 | 10.86 | 9.9 | 10.71 | +7.42% | 156,032 | 163,131,972 |
| 2024-05-06 | 9.53 | 10.15 | 9.46 | 9.97 | +5.84% | 100,300 | 98,389,819 |
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：