股票概览
9.44
+0.21%
+0.02
9.47
开盘价
9.5
最高价
9.38
最低价
29,425
成交量
数据更新至: 2024-05-31
技术指标
9.49
MA5 (5日均线)
9.73
MA10 (10日均线)
10.09
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 | 9.47 | 9.5 | 9.38 | 9.44 | +0.21% | 29,425 | 27,757,917 |
| 2024-05-30 | 9.39 | 9.48 | 9.31 | 9.42 | +0.11% | 27,995 | 26,350,563 |
| 2024-05-29 | 9.43 | 9.53 | 9.34 | 9.41 | -0.53% | 26,782 | 25,263,991 |
| 2024-05-28 | 9.7 | 9.71 | 9.46 | 9.46 | -2.67% | 28,685 | 27,340,545 |
| 2024-05-27 | 9.64 | 9.72 | 9.48 | 9.72 | +0.31% | 34,115 | 32,726,802 |
| 2024-05-24 | 9.74 | 9.84 | 9.66 | 9.69 | -0.51% | 34,847 | 33,912,481 |
| 2024-05-23 | 10 | 10.02 | 9.7 | 9.74 | -3.18% | 41,824 | 41,054,456 |
| 2024-05-22 | 9.95 | 10.19 | 9.95 | 10.06 | +0.3% | 34,561 | 34,805,361 |
| 2024-05-21 | 10.4 | 10.4 | 9.9 | 10.03 | -2.62% | 60,590 | 60,833,657 |
| 2024-05-20 | 10.36 | 10.42 | 10.22 | 10.3 | -0.68% | 42,811 | 44,104,875 |
| 2024-05-17 | 10.31 | 10.46 | 10.21 | 10.37 | +0.29% | 38,782 | 40,047,528 |
| 2024-05-16 | 10.31 | 10.49 | 10.24 | 10.34 | +0.39% | 36,592 | 37,924,256 |
| 2024-05-15 | 10.41 | 10.54 | 10.26 | 10.3 | -1.62% | 39,867 | 41,409,698 |
| 2024-05-14 | 10.26 | 10.54 | 10.26 | 10.47 | +2.45% | 53,370 | 55,732,685 |
| 2024-05-13 | 10.35 | 10.45 | 10.19 | 10.22 | -1.92% | 55,113 | 56,693,790 |
| 2024-05-10 | 10.69 | 10.8 | 10.37 | 10.42 | -2.62% | 75,228 | 79,170,730 |
| 2024-05-09 | 10.57 | 10.82 | 10.49 | 10.7 | +0.38% | 89,432 | 95,634,095 |
| 2024-05-08 | 10.46 | 10.77 | 10.46 | 10.66 | +1.43% | 91,822 | 97,652,804 |
| 2024-05-07 | 10.48 | 10.57 | 10.4 | 10.51 | +0.1% | 53,715 | 56,218,819 |
| 2024-05-06 | 10.44 | 10.58 | 10.42 | 10.5 | +1.06% | 66,023 | 69,248,596 |
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：