股票概览
9.02
-0.44%
-0.04
9.05
开盘价
9.18
最高价
9.02
最低价
24,271
成交量
数据更新至: 2024-05-31
技术指标
9.15
MA5 (5日均线)
9.19
MA10 (10日均线)
9.19
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 | 9.05 | 9.18 | 9.02 | 9.02 | -0.44% | 24,271 | 22,060,446 |
| 2024-05-30 | 9.21 | 9.23 | 9.02 | 9.06 | -1.74% | 26,967 | 24,617,640 |
| 2024-05-29 | 9.24 | 9.28 | 9.11 | 9.22 | 0% | 29,389 | 27,068,854 |
| 2024-05-28 | 9.23 | 9.33 | 9.18 | 9.22 | -0.11% | 29,644 | 27,431,502 |
| 2024-05-27 | 9.13 | 9.24 | 9.11 | 9.23 | +1.1% | 23,470 | 21,534,352 |
| 2024-05-24 | 9.12 | 9.29 | 9.11 | 9.13 | -0.44% | 29,957 | 27,555,100 |
| 2024-05-23 | 9.19 | 9.34 | 9.03 | 9.17 | -0.22% | 43,749 | 40,078,031 |
| 2024-05-22 | 9.24 | 9.32 | 9.13 | 9.19 | -0.97% | 28,205 | 25,978,299 |
| 2024-05-21 | 9.3 | 9.35 | 9.2 | 9.28 | -0.75% | 24,906 | 23,114,623 |
| 2024-05-20 | 9.15 | 9.37 | 9.12 | 9.35 | +2.3% | 42,422 | 39,268,396 |
| 2024-05-17 | 9.13 | 9.2 | 9.06 | 9.14 | +0.33% | 25,253 | 23,014,008 |
| 2024-05-16 | 9.15 | 9.22 | 9.07 | 9.11 | -0.33% | 30,865 | 28,203,375 |
| 2024-05-15 | 9.29 | 9.33 | 9.13 | 9.14 | -1.72% | 42,126 | 38,751,532 |
| 2024-05-14 | 9.38 | 9.44 | 9.28 | 9.3 | -2.11% | 65,331 | 60,928,324 |
| 2024-05-13 | 9.2 | 9.54 | 9.18 | 9.5 | +3.15% | 79,871 | 75,144,279 |
| 2024-05-10 | 9.15 | 9.24 | 9.11 | 9.21 | +0.99% | 29,537 | 27,121,338 |
| 2024-05-09 | 9.05 | 9.18 | 9.04 | 9.12 | +0.33% | 25,303 | 23,103,914 |
| 2024-05-08 | 9.12 | 9.19 | 9.06 | 9.09 | -0.66% | 26,513 | 24,205,572 |
| 2024-05-07 | 9.28 | 9.28 | 9.07 | 9.15 | -0.97% | 40,764 | 37,238,765 |
| 2024-05-06 | 9.05 | 9.26 | 9 | 9.24 | +3.36% | 58,196 | 53,305,129 |
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：