股票概览
9.58
-0.93%
-0.09
9.67
开盘价
9.7
最高价
9.53
最低价
1,190,117
成交量
数据更新至: 2024-05-31
技术指标
9.68
MA5 (5日均线)
9.55
MA10 (10日均线)
9.35
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 | 9.67 | 9.7 | 9.53 | 9.58 | -0.93% | 1,190,117 | 1,144,007,052 |
| 2024-05-30 | 9.77 | 9.9 | 9.63 | 9.67 | -1.12% | 934,475 | 911,283,806 |
| 2024-05-29 | 9.77 | 9.8 | 9.68 | 9.78 | -0.2% | 844,415 | 822,552,153 |
| 2024-05-28 | 9.54 | 9.91 | 9.52 | 9.8 | +2.62% | 1,498,741 | 1,465,010,177 |
| 2024-05-27 | 9.39 | 9.66 | 9.36 | 9.55 | +1.7% | 1,268,655 | 1,211,048,742 |
| 2024-05-24 | 9.45 | 9.59 | 9.37 | 9.39 | -0.95% | 992,364 | 940,001,189 |
| 2024-05-23 | 9.49 | 9.67 | 9.39 | 9.48 | +0.11% | 1,180,252 | 1,124,254,221 |
| 2024-05-22 | 9.37 | 9.58 | 9.36 | 9.47 | +0.85% | 1,047,313 | 993,543,142 |
| 2024-05-21 | 9.37 | 9.44 | 9.3 | 9.39 | +0.21% | 828,269 | 776,235,679 |
| 2024-05-20 | 9.19 | 9.38 | 9.15 | 9.37 | +1.96% | 1,186,735 | 1,101,502,050 |
| 2024-05-17 | 9.04 | 9.24 | 9.03 | 9.19 | +1.55% | 1,005,267 | 920,840,222 |
| 2024-05-16 | 9.06 | 9.11 | 9.01 | 9.05 | -0.22% | 797,777 | 723,336,947 |
| 2024-05-15 | 9.25 | 9.32 | 9.05 | 9.07 | -2.05% | 919,572 | 840,146,200 |
| 2024-05-14 | 9.28 | 9.29 | 9.15 | 9.26 | -0.22% | 814,081 | 750,896,491 |
| 2024-05-13 | 9.13 | 9.35 | 9.12 | 9.28 | +1.31% | 1,285,228 | 1,188,057,025 |
| 2024-05-10 | 9.13 | 9.18 | 9.06 | 9.16 | +0.33% | 990,858 | 904,526,092 |
| 2024-05-09 | 9.08 | 9.14 | 8.98 | 9.13 | +0.44% | 982,879 | 891,248,590 |
| 2024-05-08 | 9.07 | 9.15 | 9.05 | 9.09 | -0.22% | 735,668 | 668,436,564 |
| 2024-05-07 | 9.23 | 9.27 | 9.06 | 9.11 | -1.19% | 1,069,242 | 976,840,812 |
| 2024-05-06 | 9.24 | 9.29 | 9.1 | 9.22 | -0.22% | 1,210,940 | 1,115,337,765 |
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：