股票概览
9.28
0%
0
9.29
开盘价
9.31
最高价
9.26
最低价
13,810
成交量
数据更新至: 2024-05-31
技术指标
9.35
MA5 (5日均线)
9.49
MA10 (10日均线)
9.60
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 | 9.29 | 9.31 | 9.26 | 9.28 | 0% | 13,810 | 12,822,073 |
| 2024-05-30 | 9.37 | 9.37 | 9.28 | 9.28 | -0.96% | 15,984 | 14,876,256 |
| 2024-05-29 | 9.37 | 9.44 | 9.34 | 9.37 | -0.11% | 16,849 | 15,813,080 |
| 2024-05-28 | 9.4 | 9.44 | 9.35 | 9.38 | -0.53% | 15,071 | 14,147,331 |
| 2024-05-27 | 9.55 | 9.58 | 9.3 | 9.43 | -1.87% | 36,573 | 34,361,584 |
| 2024-05-24 | 9.4 | 9.85 | 9.4 | 9.61 | +2.02% | 51,977 | 50,280,136 |
| 2024-05-23 | 9.6 | 9.62 | 9.4 | 9.42 | -2.08% | 31,338 | 29,731,760 |
| 2024-05-22 | 9.58 | 9.64 | 9.55 | 9.62 | +0.21% | 17,935 | 17,230,890 |
| 2024-05-21 | 9.72 | 9.74 | 9.57 | 9.6 | -2.64% | 53,057 | 51,119,706 |
| 2024-05-20 | 9.77 | 9.88 | 9.72 | 9.86 | +1.02% | 35,718 | 35,130,379 |
| 2024-05-17 | 9.66 | 9.76 | 9.65 | 9.76 | +0.93% | 27,016 | 26,214,659 |
| 2024-05-16 | 9.66 | 9.74 | 9.64 | 9.67 | +0.1% | 20,652 | 20,022,781 |
| 2024-05-15 | 9.74 | 9.75 | 9.65 | 9.66 | -0.92% | 20,925 | 20,264,656 |
| 2024-05-14 | 9.65 | 9.76 | 9.64 | 9.75 | +0.72% | 27,513 | 26,727,782 |
| 2024-05-13 | 9.76 | 9.8 | 9.62 | 9.68 | -1.22% | 30,485 | 29,581,193 |
| 2024-05-10 | 9.82 | 9.89 | 9.77 | 9.8 | -0.2% | 32,574 | 31,981,970 |
| 2024-05-09 | 9.63 | 9.82 | 9.63 | 9.82 | +1.55% | 37,998 | 37,143,417 |
| 2024-05-08 | 9.72 | 9.79 | 9.66 | 9.67 | -0.62% | 34,366 | 33,359,846 |
| 2024-05-07 | 9.76 | 9.79 | 9.63 | 9.73 | +0.41% | 35,204 | 34,150,641 |
| 2024-05-06 | 9.5 | 9.73 | 9.5 | 9.69 | +2.54% | 59,840 | 57,570,984 |
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：