股票概览
9.66
+1.36%
+0.13
9.51
开盘价
9.8
最高价
9.39
最低价
93,030
成交量
数据更新至: 2024-05-31
技术指标
9.75
MA5 (5日均线)
9.52
MA10 (10日均线)
9.34
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 | 9.51 | 9.8 | 9.39 | 9.66 | +1.36% | 93,030 | 89,440,804 |
| 2024-05-30 | 9.61 | 9.97 | 9.49 | 9.53 | -2.36% | 125,442 | 121,793,226 |
| 2024-05-29 | 10.23 | 10.23 | 9.71 | 9.76 | -4.87% | 162,734 | 160,543,223 |
| 2024-05-28 | 9.44 | 10.46 | 9.32 | 10.26 | +7.66% | 225,547 | 226,375,818 |
| 2024-05-27 | 9.23 | 9.75 | 9.23 | 9.53 | +2.58% | 126,243 | 119,719,629 |
| 2024-05-24 | 9.19 | 9.46 | 9.08 | 9.29 | +1.53% | 70,918 | 66,039,561 |
| 2024-05-23 | 9.37 | 9.43 | 9.11 | 9.15 | -2.87% | 49,762 | 45,912,690 |
| 2024-05-22 | 9.23 | 9.42 | 9.23 | 9.42 | +1.29% | 45,265 | 42,328,116 |
| 2024-05-21 | 9.21 | 9.35 | 9.1 | 9.3 | +0.43% | 44,742 | 41,383,495 |
| 2024-05-20 | 9.4 | 9.45 | 9.19 | 9.26 | -1.28% | 53,332 | 49,435,685 |
| 2024-05-17 | 9.17 | 9.38 | 9.05 | 9.38 | +2.18% | 63,094 | 58,457,735 |
| 2024-05-16 | 9.12 | 9.19 | 9.07 | 9.18 | +0.99% | 39,699 | 36,273,805 |
| 2024-05-15 | 9.24 | 9.28 | 9.06 | 9.09 | -0.55% | 42,399 | 38,790,813 |
| 2024-05-14 | 9.02 | 9.28 | 9.02 | 9.14 | +1.11% | 56,487 | 51,759,338 |
| 2024-05-13 | 9.19 | 9.32 | 9.01 | 9.04 | -3.32% | 96,222 | 87,648,809 |
| 2024-05-10 | 9.07 | 9.98 | 9.03 | 9.35 | +2.97% | 177,197 | 168,257,688 |
| 2024-05-09 | 8.98 | 9.14 | 8.91 | 9.08 | +0.67% | 50,280 | 45,596,942 |
| 2024-05-08 | 9.12 | 9.27 | 8.98 | 9.02 | -1.53% | 69,479 | 63,143,182 |
| 2024-05-07 | 9.08 | 9.23 | 9.01 | 9.16 | -0.43% | 71,292 | 64,942,327 |
| 2024-05-06 | 9.42 | 9.52 | 8.92 | 9.2 | +0.11% | 159,241 | 145,601,707 |
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：