股票概览
9.53
-0.63%
-0.06
9.56
开盘价
9.7
最高价
9.48
最低价
35,430
成交量
数据更新至: 2024-05-31
技术指标
9.62
MA5 (5日均线)
9.68
MA10 (10日均线)
9.75
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 | 9.56 | 9.7 | 9.48 | 9.53 | -0.63% | 35,430 | 33,776,537 |
| 2024-05-30 | 9.53 | 9.82 | 9.53 | 9.59 | -0.21% | 47,935 | 46,388,824 |
| 2024-05-29 | 9.55 | 9.72 | 9.52 | 9.61 | +0.1% | 35,596 | 34,243,981 |
| 2024-05-28 | 9.78 | 9.83 | 9.57 | 9.6 | -1.74% | 36,078 | 34,953,725 |
| 2024-05-27 | 9.5 | 9.78 | 9.5 | 9.77 | +2.09% | 49,364 | 47,492,704 |
| 2024-05-24 | 9.65 | 9.69 | 9.5 | 9.57 | +0.21% | 60,501 | 58,137,349 |
| 2024-05-23 | 9.75 | 9.79 | 9.48 | 9.55 | -3.14% | 86,564 | 82,939,179 |
| 2024-05-22 | 9.8 | 10.16 | 9.76 | 9.86 | +0.61% | 88,583 | 88,257,580 |
| 2024-05-21 | 9.96 | 9.97 | 9.71 | 9.8 | -1.31% | 57,251 | 56,286,747 |
| 2024-05-20 | 9.89 | 10.06 | 9.84 | 9.93 | +0.71% | 93,849 | 93,217,854 |
| 2024-05-17 | 9.72 | 9.86 | 9.64 | 9.86 | +2.18% | 62,223 | 60,661,964 |
| 2024-05-16 | 9.81 | 9.93 | 9.6 | 9.65 | -1.63% | 63,846 | 62,142,253 |
| 2024-05-15 | 9.7 | 9.94 | 9.57 | 9.81 | +1.24% | 70,755 | 69,219,025 |
| 2024-05-14 | 9.72 | 9.83 | 9.69 | 9.69 | -0.21% | 52,705 | 51,422,237 |
| 2024-05-13 | 9.8 | 9.83 | 9.57 | 9.71 | -1.62% | 80,065 | 77,642,486 |
| 2024-05-10 | 9.8 | 10.06 | 9.8 | 9.87 | +0.51% | 93,357 | 92,665,380 |
| 2024-05-09 | 9.83 | 9.99 | 9.73 | 9.82 | -0.71% | 94,469 | 93,096,349 |
| 2024-05-08 | 9.97 | 10.14 | 9.86 | 9.89 | -1.3% | 106,749 | 106,281,329 |
| 2024-05-07 | 9.8 | 10.05 | 9.73 | 10.02 | +2.56% | 165,287 | 164,161,738 |
| 2024-05-06 | 9.31 | 9.78 | 9.31 | 9.77 | +4.38% | 142,715 | 137,642,321 |
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：