股票概览
9.43
+1.18%
+0.11
9.32
开盘价
9.47
最高价
9.32
最低价
15,917
成交量
数据更新至: 2024-05-31
技术指标
9.35
MA5 (5日均线)
9.44
MA10 (10日均线)
9.66
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 | 9.32 | 9.47 | 9.32 | 9.43 | +1.18% | 15,917 | 14,996,013 |
| 2024-05-30 | 9.4 | 9.41 | 9.28 | 9.32 | -0.11% | 15,803 | 14,786,016 |
| 2024-05-29 | 9.27 | 9.42 | 9.22 | 9.33 | +0.54% | 17,985 | 16,788,531 |
| 2024-05-28 | 9.38 | 9.4 | 9.24 | 9.28 | -0.96% | 18,799 | 17,527,784 |
| 2024-05-27 | 9.31 | 9.37 | 9.18 | 9.37 | +0.75% | 26,169 | 24,227,326 |
| 2024-05-24 | 9.36 | 9.48 | 9.3 | 9.3 | -1.17% | 23,823 | 22,310,383 |
| 2024-05-23 | 9.64 | 9.66 | 9.36 | 9.41 | -2.59% | 39,511 | 37,512,367 |
| 2024-05-22 | 9.57 | 9.72 | 9.57 | 9.66 | +0.42% | 29,492 | 28,481,929 |
| 2024-05-21 | 9.68 | 9.7 | 9.48 | 9.62 | -0.62% | 39,356 | 37,729,189 |
| 2024-05-20 | 9.66 | 9.74 | 9.61 | 9.68 | +0.21% | 30,377 | 29,415,555 |
| 2024-05-17 | 9.58 | 9.66 | 9.5 | 9.66 | +0.84% | 20,707 | 19,896,754 |
| 2024-05-16 | 9.62 | 9.69 | 9.55 | 9.58 | -0.21% | 28,463 | 27,346,435 |
| 2024-05-15 | 9.74 | 9.74 | 9.58 | 9.6 | -1.44% | 26,961 | 25,993,796 |
| 2024-05-14 | 9.59 | 9.8 | 9.59 | 9.74 | +1.56% | 40,141 | 39,038,406 |
| 2024-05-13 | 9.85 | 9.85 | 9.57 | 9.59 | -2.74% | 47,565 | 45,939,240 |
| 2024-05-10 | 10.05 | 10.09 | 9.84 | 9.86 | -1.89% | 49,803 | 49,283,672 |
| 2024-05-09 | 9.98 | 10.16 | 9.97 | 10.05 | +0.2% | 37,005 | 37,321,996 |
| 2024-05-08 | 10.16 | 10.44 | 10 | 10.03 | -2.05% | 78,179 | 79,049,890 |
| 2024-05-07 | 10.3 | 10.35 | 10.2 | 10.24 | -1.16% | 44,509 | 45,609,264 |
| 2024-05-06 | 10.23 | 10.38 | 10.22 | 10.36 | +2.57% | 68,694 | 70,916,543 |
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：