股票概览
9.06
-1.63%
-0.15
9.14
开盘价
9.21
最高价
9.02
最低价
27,875
成交量
数据更新至: 2024-05-31
技术指标
9.13
MA5 (5日均线)
9.17
MA10 (10日均线)
9.46
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 | 9.14 | 9.21 | 9.02 | 9.06 | -1.63% | 27,875 | 25,341,445 |
| 2024-05-30 | 9.12 | 9.36 | 9.1 | 9.21 | +0.44% | 30,641 | 28,351,193 |
| 2024-05-29 | 9.03 | 9.25 | 9 | 9.17 | +1.33% | 25,556 | 23,348,419 |
| 2024-05-28 | 9.09 | 9.21 | 9.03 | 9.05 | -1.09% | 17,985 | 16,355,715 |
| 2024-05-27 | 9.14 | 9.15 | 8.93 | 9.15 | +1.22% | 23,032 | 20,884,181 |
| 2024-05-24 | 9.01 | 9.15 | 9.01 | 9.04 | -0.11% | 22,324 | 20,256,469 |
| 2024-05-23 | 9.15 | 9.25 | 9.02 | 9.05 | -1.95% | 33,174 | 30,216,548 |
| 2024-05-22 | 9.23 | 9.4 | 9.21 | 9.23 | -0.11% | 31,936 | 29,620,146 |
| 2024-05-21 | 9.41 | 9.53 | 9.2 | 9.24 | -3.14% | 44,391 | 41,434,778 |
| 2024-05-20 | 9.5 | 9.65 | 9.43 | 9.54 | +0.1% | 39,147 | 37,344,166 |
| 2024-05-17 | 9.6 | 9.62 | 9.43 | 9.53 | -0.42% | 31,546 | 29,988,664 |
| 2024-05-16 | 9.4 | 9.6 | 9.35 | 9.57 | +1.27% | 43,121 | 40,823,868 |
| 2024-05-15 | 9.4 | 9.61 | 9.37 | 9.45 | -0.53% | 41,862 | 39,737,782 |
| 2024-05-14 | 9.63 | 9.67 | 9.4 | 9.5 | -1.96% | 54,134 | 51,609,438 |
| 2024-05-13 | 9.33 | 9.7 | 9.16 | 9.69 | +2.43% | 74,579 | 70,943,691 |
| 2024-05-10 | 9.7 | 9.73 | 9.39 | 9.46 | -2.47% | 72,677 | 68,929,771 |
| 2024-05-09 | 9.6 | 9.74 | 9.51 | 9.7 | +0.21% | 85,275 | 82,219,867 |
| 2024-05-08 | 9.86 | 9.98 | 9.6 | 9.68 | -4.44% | 152,660 | 149,045,568 |
| 2024-05-07 | 10.78 | 10.78 | 9.85 | 10.13 | -6.03% | 264,132 | 268,476,188 |
| 2024-05-06 | 10.78 | 10.78 | 10.1 | 10.78 | +10% | 214,454 | 230,663,849 |
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：