股票概览
9.56
+1.38%
+0.13
9.49
开盘价
9.74
最高价
9.44
最低价
34,269
成交量
数据更新至: 2024-05-31
技术指标
9.69
MA5 (5日均线)
9.79
MA10 (10日均线)
9.87
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 | 9.49 | 9.74 | 9.44 | 9.56 | +1.38% | 34,269 | 32,791,197 |
| 2024-05-30 | 9.72 | 9.8 | 9.42 | 9.43 | -3.28% | 49,672 | 47,361,311 |
| 2024-05-29 | 9.73 | 9.82 | 9.65 | 9.75 | 0% | 26,960 | 26,237,775 |
| 2024-05-28 | 9.9 | 9.94 | 9.7 | 9.75 | -2.01% | 39,322 | 38,522,834 |
| 2024-05-27 | 9.83 | 9.95 | 9.74 | 9.95 | +2.47% | 57,797 | 56,985,060 |
| 2024-05-24 | 9.87 | 9.89 | 9.68 | 9.71 | -1.02% | 36,089 | 35,338,856 |
| 2024-05-23 | 9.95 | 10.03 | 9.78 | 9.81 | -1.8% | 50,721 | 50,203,234 |
| 2024-05-22 | 9.96 | 10.05 | 9.93 | 9.99 | +0.1% | 48,654 | 48,667,217 |
| 2024-05-21 | 9.98 | 10.05 | 9.85 | 9.98 | -0.1% | 38,027 | 37,840,769 |
| 2024-05-20 | 9.82 | 10.02 | 9.82 | 9.99 | +1.32% | 58,502 | 58,281,423 |
| 2024-05-17 | 9.84 | 9.91 | 9.73 | 9.86 | +0.51% | 36,270 | 35,592,993 |
| 2024-05-16 | 9.89 | 9.95 | 9.77 | 9.81 | -0.91% | 45,884 | 45,217,924 |
| 2024-05-15 | 9.92 | 10.02 | 9.87 | 9.9 | -0.8% | 41,587 | 41,338,265 |
| 2024-05-14 | 9.9 | 10.01 | 9.88 | 9.98 | +1.22% | 57,021 | 56,736,247 |
| 2024-05-13 | 9.79 | 9.98 | 9.76 | 9.86 | -0.9% | 62,536 | 61,606,385 |
| 2024-05-10 | 10 | 10.2 | 9.91 | 9.95 | -0.5% | 76,317 | 76,413,555 |
| 2024-05-09 | 9.95 | 10.19 | 9.93 | 10 | -0.5% | 95,100 | 95,496,514 |
| 2024-05-08 | 10.01 | 10.5 | 9.9 | 10.05 | -0.2% | 107,110 | 108,002,785 |
| 2024-05-07 | 9.85 | 10.09 | 9.75 | 10.07 | +1.72% | 97,244 | 96,610,304 |
| 2024-05-06 | 9.67 | 10.17 | 9.6 | 9.9 | +2.7% | 108,957 | 107,538,688 |
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：