股票概览
9.44
+0.32%
+0.03
9.37
开盘价
9.53
最高价
9.3
最低价
272,953
成交量
数据更新至: 2024-05-31
技术指标
9.68
MA5 (5日均线)
9.62
MA10 (10日均线)
9.26
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 | 9.37 | 9.53 | 9.3 | 9.44 | +0.32% | 272,953 | 256,939,483 |
| 2024-05-30 | 9.71 | 9.83 | 9.37 | 9.41 | -3.39% | 372,856 | 354,161,309 |
| 2024-05-29 | 9.75 | 9.97 | 9.61 | 9.74 | +0.62% | 380,118 | 372,054,890 |
| 2024-05-28 | 9.97 | 10.28 | 9.67 | 9.68 | -4.25% | 548,114 | 539,593,678 |
| 2024-05-27 | 9.86 | 10.36 | 9.8 | 10.11 | +1.61% | 836,058 | 843,869,640 |
| 2024-05-24 | 9.44 | 10.27 | 9.36 | 9.95 | +6.53% | 938,679 | 924,222,176 |
| 2024-05-23 | 9.55 | 9.75 | 9.23 | 9.34 | -3.41% | 451,352 | 426,756,004 |
| 2024-05-22 | 9.61 | 9.76 | 9.38 | 9.67 | +0.52% | 468,757 | 448,440,818 |
| 2024-05-21 | 9.16 | 9.97 | 9.15 | 9.62 | +4.11% | 703,008 | 670,525,944 |
| 2024-05-20 | 8.8 | 9.43 | 8.77 | 9.24 | +5% | 689,581 | 635,077,351 |
| 2024-05-17 | 8.72 | 8.95 | 8.67 | 8.8 | +0.92% | 249,692 | 219,316,777 |
| 2024-05-16 | 8.68 | 8.9 | 8.61 | 8.72 | +0.35% | 202,512 | 177,202,091 |
| 2024-05-15 | 9 | 9.07 | 8.66 | 8.69 | -3.66% | 314,256 | 276,983,002 |
| 2024-05-14 | 8.86 | 9.22 | 8.79 | 9.02 | +0.78% | 297,781 | 269,205,940 |
| 2024-05-13 | 9 | 9.2 | 8.83 | 8.95 | -1% | 327,078 | 294,827,718 |
| 2024-05-10 | 9.09 | 9.27 | 9 | 9.04 | -0.88% | 210,606 | 191,496,264 |
| 2024-05-09 | 9.1 | 9.13 | 8.92 | 9.12 | -0.44% | 217,568 | 196,708,170 |
| 2024-05-08 | 8.7 | 9.38 | 8.61 | 9.16 | +5.05% | 482,249 | 436,028,927 |
| 2024-05-07 | 8.94 | 8.95 | 8.69 | 8.72 | -1.58% | 194,054 | 170,231,420 |
| 2024-05-06 | 8.71 | 8.95 | 8.71 | 8.86 | +0.8% | 190,050 | 167,775,205 |
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：