股票概览
9.55
+2.03%
+0.19
9.36
开盘价
9.67
最高价
9.35
最低价
66,450
成交量
数据更新至: 2024-05-31
技术指标
9.48
MA5 (5日均线)
9.74
MA10 (10日均线)
10.12
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 | 9.36 | 9.67 | 9.35 | 9.55 | +2.03% | 66,450 | 63,294,445 |
| 2024-05-30 | 9.28 | 9.48 | 9.18 | 9.36 | +0.32% | 52,987 | 49,615,391 |
| 2024-05-29 | 9.41 | 9.49 | 9.28 | 9.33 | -0.85% | 59,248 | 55,626,106 |
| 2024-05-28 | 9.71 | 9.75 | 9.3 | 9.41 | -3.68% | 99,160 | 94,119,464 |
| 2024-05-27 | 9.83 | 9.97 | 9.44 | 9.77 | -0.81% | 86,395 | 83,708,728 |
| 2024-05-24 | 10.11 | 10.12 | 9.82 | 9.85 | -2.09% | 76,562 | 76,081,802 |
| 2024-05-23 | 10.11 | 10.24 | 9.95 | 10.06 | -0.89% | 91,103 | 91,971,840 |
| 2024-05-22 | 9.82 | 10.25 | 9.81 | 10.15 | +3.36% | 135,139 | 136,652,696 |
| 2024-05-21 | 10.1 | 10.1 | 9.81 | 9.82 | -3.06% | 108,405 | 107,240,184 |
| 2024-05-20 | 10.24 | 10.29 | 10.06 | 10.13 | -0.88% | 95,238 | 96,525,873 |
| 2024-05-17 | 10.07 | 10.22 | 10.04 | 10.22 | +1.29% | 72,342 | 73,406,002 |
| 2024-05-16 | 10.16 | 10.27 | 10.01 | 10.09 | -0.49% | 96,075 | 97,459,202 |
| 2024-05-15 | 10.51 | 10.52 | 10.09 | 10.14 | -3.7% | 135,035 | 137,949,218 |
| 2024-05-14 | 10.41 | 10.56 | 10.3 | 10.53 | +1.15% | 104,081 | 108,701,759 |
| 2024-05-13 | 10.74 | 10.75 | 10.39 | 10.41 | -4.5% | 166,202 | 174,705,684 |
| 2024-05-10 | 11 | 11.01 | 10.75 | 10.9 | -1.09% | 174,945 | 189,901,168 |
| 2024-05-09 | 10.62 | 11.1 | 10.56 | 11.02 | +3.96% | 286,792 | 313,469,905 |
| 2024-05-08 | 10.8 | 10.85 | 10.53 | 10.6 | -2.12% | 181,382 | 193,067,286 |
| 2024-05-07 | 10.32 | 11.1 | 10.18 | 10.83 | +5.76% | 338,638 | 363,101,920 |
| 2024-05-06 | 10.16 | 10.34 | 10.1 | 10.24 | +2.5% | 139,606 | 142,678,470 |
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：