股票概览
9.36
+1.74%
+0.16
9.26
开盘价
9.46
最高价
9.2
最低价
100,674
成交量
数据更新至: 2024-05-31
技术指标
9.26
MA5 (5日均线)
9.54
MA10 (10日均线)
9.88
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 | 9.26 | 9.46 | 9.2 | 9.36 | +1.74% | 100,674 | 94,021,282 |
| 2024-05-30 | 9.15 | 9.34 | 9 | 9.2 | +0.11% | 77,164 | 71,123,007 |
| 2024-05-29 | 9.17 | 9.32 | 9.11 | 9.19 | +0.55% | 65,503 | 60,367,870 |
| 2024-05-28 | 9.33 | 9.36 | 9.1 | 9.14 | -3.08% | 86,528 | 79,712,080 |
| 2024-05-27 | 9.31 | 9.47 | 9.1 | 9.43 | +1.4% | 95,831 | 88,851,914 |
| 2024-05-24 | 9.68 | 9.74 | 9.28 | 9.3 | -4.32% | 139,343 | 131,672,648 |
| 2024-05-23 | 9.93 | 10 | 9.7 | 9.72 | -4.52% | 161,168 | 158,260,627 |
| 2024-05-22 | 9.85 | 10.18 | 9.75 | 10.18 | +2.72% | 183,488 | 183,808,186 |
| 2024-05-21 | 9.91 | 10.08 | 9.86 | 9.91 | -0.8% | 108,682 | 108,177,484 |
| 2024-05-20 | 9.88 | 10.05 | 9.79 | 9.99 | -0.1% | 133,268 | 132,337,581 |
| 2024-05-17 | 10.14 | 10.16 | 9.76 | 10 | -1.86% | 194,575 | 192,589,575 |
| 2024-05-16 | 10.18 | 10.44 | 10.09 | 10.19 | -0.97% | 200,716 | 205,946,700 |
| 2024-05-15 | 10.52 | 10.72 | 10.25 | 10.29 | -1.81% | 237,646 | 247,349,224 |
| 2024-05-14 | 10.12 | 10.9 | 10.02 | 10.48 | +5.97% | 350,618 | 367,819,116 |
| 2024-05-13 | 10.14 | 10.2 | 9.7 | 9.89 | -5.45% | 198,105 | 196,822,083 |
| 2024-05-10 | 10.04 | 10.78 | 10.02 | 10.46 | +5.02% | 332,090 | 348,287,190 |
| 2024-05-09 | 9.87 | 10.11 | 9.87 | 9.96 | -0.2% | 137,940 | 137,832,420 |
| 2024-05-08 | 10.29 | 10.29 | 9.96 | 9.98 | -5.67% | 194,682 | 196,154,136 |
| 2024-05-07 | 10.42 | 10.83 | 10.42 | 10.58 | +2.03% | 211,809 | 225,127,293 |
| 2024-05-06 | 10.52 | 10.57 | 10.22 | 10.37 | +0.19% | 160,072 | 166,034,994 |
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：