股票概览
9.27
-3.03%
-0.29
9.53
开盘价
9.64
最高价
9.15
最低价
90,640
成交量
数据更新至: 2024-05-31
技术指标
9.87
MA5 (5日均线)
9.29
MA10 (10日均线)
9.42
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 | 9.53 | 9.64 | 9.15 | 9.27 | -3.03% | 90,640 | 84,360,313 |
| 2024-05-30 | 9.93 | 9.99 | 9.56 | 9.56 | -7.54% | 114,750 | 111,332,435 |
| 2024-05-29 | 9.94 | 10.98 | 9.65 | 10.34 | +1.08% | 192,948 | 194,269,297 |
| 2024-05-28 | 10.34 | 10.99 | 9.93 | 10.23 | +2.92% | 208,598 | 214,285,601 |
| 2024-05-27 | 8.53 | 9.94 | 8.49 | 9.94 | +20.05% | 106,742 | 101,984,910 |
| 2024-05-24 | 8.8 | 8.83 | 8.28 | 8.28 | -3.04% | 25,146 | 21,169,158 |
| 2024-05-23 | 8.87 | 8.87 | 8.48 | 8.54 | -3.28% | 26,727 | 23,041,079 |
| 2024-05-22 | 8.81 | 8.98 | 8.73 | 8.83 | +0.23% | 26,110 | 23,182,479 |
| 2024-05-21 | 9.01 | 9.16 | 8.66 | 8.81 | -3.5% | 40,921 | 36,068,455 |
| 2024-05-20 | 9.6 | 9.6 | 9.04 | 9.13 | -3.39% | 32,418 | 29,923,982 |
| 2024-05-17 | 9.35 | 9.54 | 9.22 | 9.45 | +1.07% | 25,897 | 24,283,181 |
| 2024-05-16 | 9.08 | 9.46 | 9.02 | 9.35 | +3.09% | 32,619 | 30,328,944 |
| 2024-05-15 | 9.35 | 9.35 | 9.01 | 9.07 | -0.55% | 29,817 | 27,281,044 |
| 2024-05-14 | 9.08 | 9.36 | 9.04 | 9.12 | +1.11% | 31,366 | 28,768,000 |
| 2024-05-13 | 9.61 | 9.62 | 9 | 9.02 | -6.14% | 38,018 | 34,889,644 |
| 2024-05-10 | 9.96 | 10.05 | 9.57 | 9.61 | -3.51% | 28,359 | 27,456,714 |
| 2024-05-09 | 9.8 | 10.06 | 9.74 | 9.96 | +2.26% | 29,542 | 29,482,204 |
| 2024-05-08 | 10.16 | 10.17 | 9.7 | 9.74 | -4.04% | 38,000 | 37,585,635 |
| 2024-05-07 | 10.01 | 10.42 | 9.96 | 10.15 | +1.81% | 49,947 | 50,955,502 |
| 2024-05-06 | 9.86 | 10.2 | 9.82 | 9.97 | +2.05% | 39,397 | 39,231,626 |
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：