股票概览
9.18
-0.22%
-0.02
9.21
开盘价
9.29
最高价
9.17
最低价
133,794
成交量
数据更新至: 2024-05-31
技术指标
9.30
MA5 (5日均线)
9.57
MA10 (10日均线)
9.90
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 | 9.21 | 9.29 | 9.17 | 9.18 | -0.22% | 133,794 | 123,180,045 |
| 2024-05-30 | 9.29 | 9.36 | 9.16 | 9.2 | -1.29% | 192,298 | 177,638,953 |
| 2024-05-29 | 9.32 | 9.4 | 9.27 | 9.32 | -0.11% | 112,364 | 104,836,548 |
| 2024-05-28 | 9.45 | 9.46 | 9.33 | 9.33 | -1.58% | 121,871 | 114,316,023 |
| 2024-05-27 | 9.5 | 9.54 | 9.3 | 9.48 | -0.11% | 213,603 | 200,277,244 |
| 2024-05-24 | 9.53 | 9.67 | 9.48 | 9.49 | -0.94% | 153,366 | 146,301,021 |
| 2024-05-23 | 9.79 | 9.79 | 9.57 | 9.58 | -4.2% | 221,036 | 213,455,455 |
| 2024-05-22 | 10.01 | 10.05 | 9.96 | 10 | +0.1% | 143,358 | 143,183,155 |
| 2024-05-21 | 10.07 | 10.09 | 9.97 | 9.99 | -1.09% | 212,408 | 212,452,644 |
| 2024-05-20 | 10.08 | 10.11 | 10.02 | 10.1 | +0.2% | 218,113 | 219,391,790 |
| 2024-05-17 | 10 | 10.08 | 9.96 | 10.08 | +0.5% | 226,436 | 226,824,911 |
| 2024-05-16 | 10.07 | 10.1 | 10 | 10.03 | -0.3% | 228,792 | 229,754,381 |
| 2024-05-15 | 10.16 | 10.17 | 10.05 | 10.06 | -0.89% | 221,571 | 223,482,921 |
| 2024-05-14 | 10.1 | 10.27 | 10.08 | 10.15 | +0.3% | 255,236 | 259,615,327 |
| 2024-05-13 | 10.3 | 10.31 | 10.09 | 10.12 | -1.56% | 330,628 | 335,690,059 |
| 2024-05-10 | 10.36 | 10.49 | 10.28 | 10.28 | -1.44% | 298,613 | 308,908,922 |
| 2024-05-09 | 10.38 | 10.49 | 10.22 | 10.43 | +0.58% | 397,625 | 413,105,945 |
| 2024-05-08 | 10.6 | 10.88 | 10.35 | 10.37 | -0.1% | 540,972 | 568,255,068 |
| 2024-05-07 | 10.44 | 10.52 | 10.36 | 10.38 | -0.1% | 352,625 | 367,257,772 |
| 2024-05-06 | 10.2 | 10.44 | 10.15 | 10.39 | +2.97% | 626,614 | 647,192,835 |
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：