股票概览
9.47
+1.07%
+0.1
9.38
开盘价
9.52
最高价
9.31
最低价
174,992
成交量
数据更新至: 2024-05-31
技术指标
9.35
MA5 (5日均线)
9.31
MA10 (10日均线)
9.18
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 | 9.38 | 9.52 | 9.31 | 9.47 | +1.07% | 174,992 | 165,111,508 |
| 2024-05-30 | 9.31 | 9.45 | 9.14 | 9.37 | +0.64% | 157,334 | 146,917,344 |
| 2024-05-29 | 9.38 | 9.56 | 9.21 | 9.31 | -1.69% | 214,331 | 201,122,612 |
| 2024-05-28 | 9.09 | 9.53 | 9 | 9.47 | +3.84% | 286,411 | 270,308,750 |
| 2024-05-27 | 9 | 9.12 | 8.7 | 9.12 | +1.45% | 103,399 | 91,766,193 |
| 2024-05-24 | 9.2 | 9.31 | 8.97 | 8.99 | -2.39% | 93,890 | 85,471,349 |
| 2024-05-23 | 9.41 | 9.42 | 9.18 | 9.21 | -2.13% | 105,100 | 97,478,335 |
| 2024-05-22 | 9.34 | 9.44 | 9.28 | 9.41 | +0.53% | 115,687 | 108,468,069 |
| 2024-05-21 | 9.26 | 9.44 | 9.17 | 9.36 | +0.21% | 134,189 | 125,081,177 |
| 2024-05-20 | 9.21 | 9.58 | 9.18 | 9.34 | +1.19% | 185,167 | 173,442,526 |
| 2024-05-17 | 8.94 | 9.28 | 8.91 | 9.23 | +3.01% | 130,982 | 119,598,219 |
| 2024-05-16 | 8.97 | 9.06 | 8.9 | 8.96 | +0.9% | 53,974 | 48,432,719 |
| 2024-05-15 | 8.9 | 9.04 | 8.87 | 8.88 | -0.78% | 50,884 | 45,575,341 |
| 2024-05-14 | 8.89 | 9.04 | 8.89 | 8.95 | +1.13% | 49,392 | 44,309,153 |
| 2024-05-13 | 8.99 | 9 | 8.75 | 8.85 | -1.78% | 65,344 | 58,168,478 |
| 2024-05-10 | 9.2 | 9.21 | 8.99 | 9.01 | -1.74% | 75,214 | 68,014,543 |
| 2024-05-09 | 9.08 | 9.2 | 9.05 | 9.17 | +1.33% | 67,347 | 61,743,952 |
| 2024-05-08 | 9.24 | 9.28 | 9.03 | 9.05 | -2.48% | 99,370 | 90,757,070 |
| 2024-05-07 | 9.2 | 9.3 | 9.17 | 9.28 | +0.54% | 108,158 | 100,167,617 |
| 2024-05-06 | 9.29 | 9.36 | 9.2 | 9.23 | +0.33% | 122,706 | 113,738,250 |
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：