股票概览
9.44
+1.18%
+0.11
9.43
开盘价
9.52
最高价
9.37
最低价
80,758
成交量
数据更新至: 2024-05-31
技术指标
9.52
MA5 (5日均线)
9.70
MA10 (10日均线)
9.86
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 | 9.43 | 9.52 | 9.37 | 9.44 | +1.18% | 80,758 | 76,366,909 |
| 2024-05-30 | 9.46 | 9.5 | 9.29 | 9.33 | -1.79% | 71,870 | 67,383,771 |
| 2024-05-29 | 9.53 | 9.64 | 9.45 | 9.5 | -0.42% | 64,527 | 61,564,379 |
| 2024-05-28 | 9.77 | 9.77 | 9.53 | 9.54 | -2.55% | 79,281 | 76,254,041 |
| 2024-05-27 | 9.68 | 9.79 | 9.44 | 9.79 | +1.03% | 103,766 | 99,492,001 |
| 2024-05-24 | 9.74 | 9.91 | 9.67 | 9.69 | -1.42% | 103,025 | 100,659,596 |
| 2024-05-23 | 9.96 | 9.97 | 9.76 | 9.83 | -1.5% | 105,213 | 103,573,456 |
| 2024-05-22 | 10.06 | 10.06 | 9.9 | 9.98 | -0.7% | 103,202 | 102,734,266 |
| 2024-05-21 | 9.93 | 10.13 | 9.9 | 10.05 | +1.62% | 239,355 | 239,856,098 |
| 2024-05-20 | 9.88 | 10 | 9.76 | 9.89 | 0% | 126,778 | 125,540,067 |
| 2024-05-17 | 9.89 | 9.92 | 9.67 | 9.89 | +0.51% | 110,896 | 108,419,534 |
| 2024-05-16 | 9.88 | 9.99 | 9.81 | 9.84 | -0.81% | 118,024 | 116,847,729 |
| 2024-05-15 | 10.05 | 10.07 | 9.9 | 9.92 | -1% | 108,589 | 108,238,038 |
| 2024-05-14 | 9.81 | 10.04 | 9.8 | 10.02 | +2.87% | 172,383 | 171,788,358 |
| 2024-05-13 | 9.91 | 9.91 | 9.65 | 9.74 | -2.21% | 135,570 | 132,247,704 |
| 2024-05-10 | 10.14 | 10.18 | 9.92 | 9.96 | -1.58% | 164,289 | 164,099,209 |
| 2024-05-09 | 9.99 | 10.17 | 9.98 | 10.12 | +1.2% | 103,880 | 104,809,094 |
| 2024-05-08 | 10.21 | 10.26 | 9.98 | 10 | -2.63% | 165,788 | 166,613,392 |
| 2024-05-07 | 10.35 | 10.43 | 10.21 | 10.27 | -0.58% | 167,668 | 172,726,725 |
| 2024-05-06 | 10.33 | 10.53 | 10.28 | 10.33 | +1.37% | 225,683 | 234,471,911 |
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：