股票概览
9.8
+2.3%
+0.22
9.54
开盘价
9.83
最高价
9.52
最低价
43,489
成交量
数据更新至: 2024-05-31
技术指标
9.51
MA5 (5日均线)
9.66
MA10 (10日均线)
9.73
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 | 9.54 | 9.83 | 9.52 | 9.8 | +2.3% | 43,489 | 42,190,486 |
| 2024-05-30 | 9.38 | 9.74 | 9.21 | 9.58 | +2.13% | 49,384 | 47,071,634 |
| 2024-05-29 | 9.32 | 9.51 | 9.32 | 9.38 | +0.21% | 31,460 | 29,622,959 |
| 2024-05-28 | 9.45 | 9.59 | 9.29 | 9.36 | -0.95% | 34,654 | 32,756,783 |
| 2024-05-27 | 9.6 | 9.66 | 9.2 | 9.45 | -1.97% | 45,442 | 42,557,687 |
| 2024-05-24 | 9.78 | 9.86 | 9.6 | 9.64 | -1.13% | 50,910 | 49,488,843 |
| 2024-05-23 | 9.71 | 9.89 | 9.67 | 9.75 | +0.41% | 60,078 | 58,722,884 |
| 2024-05-22 | 9.73 | 9.9 | 9.68 | 9.71 | -1.52% | 38,098 | 37,230,965 |
| 2024-05-21 | 10.01 | 10.04 | 9.83 | 9.86 | -1.79% | 43,641 | 43,154,051 |
| 2024-05-20 | 9.96 | 10.19 | 9.95 | 10.04 | +1.93% | 69,555 | 70,035,434 |
| 2024-05-17 | 9.63 | 9.85 | 9.59 | 9.85 | +2.18% | 28,587 | 27,825,873 |
| 2024-05-16 | 9.69 | 9.73 | 9.6 | 9.64 | +0.63% | 32,000 | 30,960,374 |
| 2024-05-15 | 9.65 | 9.74 | 9.53 | 9.58 | -0.83% | 23,822 | 22,958,281 |
| 2024-05-14 | 9.71 | 9.8 | 9.62 | 9.66 | -0.82% | 32,940 | 31,938,348 |
| 2024-05-13 | 9.9 | 9.9 | 9.64 | 9.74 | -1.81% | 46,710 | 45,484,400 |
| 2024-05-10 | 10 | 10.1 | 9.87 | 9.92 | -0.9% | 53,043 | 52,833,160 |
| 2024-05-09 | 9.9 | 10.01 | 9.8 | 10.01 | +1.73% | 59,247 | 58,810,576 |
| 2024-05-08 | 9.94 | 10 | 9.81 | 9.84 | -1.3% | 45,410 | 44,914,851 |
| 2024-05-07 | 9.75 | 10.02 | 9.72 | 9.97 | +2.26% | 51,683 | 51,371,083 |
| 2024-05-06 | 9.85 | 9.95 | 9.71 | 9.75 | -0.71% | 35,459 | 34,748,745 |
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：