股票概览
9.11
+0.77%
+0.07
9.01
开盘价
9.2
最高价
9.01
最低价
41,322
成交量
数据更新至: 2024-05-31
技术指标
9.20
MA5 (5日均线)
9.11
MA10 (10日均线)
9.16
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 | 9.01 | 9.2 | 9.01 | 9.11 | +0.77% | 41,322 | 37,630,816 |
| 2024-05-30 | 9.3 | 9.3 | 8.9 | 9.04 | -2.9% | 91,663 | 83,095,178 |
| 2024-05-29 | 9.24 | 9.37 | 9.09 | 9.31 | 0% | 66,179 | 61,080,840 |
| 2024-05-28 | 9.22 | 9.43 | 9.13 | 9.31 | +0.98% | 76,038 | 70,804,029 |
| 2024-05-27 | 8.95 | 9.32 | 8.92 | 9.22 | +2.22% | 73,884 | 67,311,860 |
| 2024-05-24 | 9.08 | 9.19 | 8.98 | 9.02 | -0.11% | 59,320 | 53,783,655 |
| 2024-05-23 | 9.02 | 9.1 | 8.96 | 9.03 | 0% | 62,486 | 56,391,623 |
| 2024-05-22 | 9.1 | 9.1 | 8.94 | 9.03 | +0.11% | 48,486 | 43,647,288 |
| 2024-05-21 | 9.03 | 9.17 | 8.9 | 9.02 | 0% | 59,542 | 53,762,307 |
| 2024-05-20 | 9 | 9.29 | 8.98 | 9.02 | -1.2% | 96,937 | 87,869,124 |
| 2024-05-17 | 9.2 | 9.26 | 9.03 | 9.13 | -0.11% | 48,658 | 44,355,887 |
| 2024-05-16 | 9 | 9.23 | 8.97 | 9.14 | +0.77% | 49,189 | 44,917,527 |
| 2024-05-15 | 9.08 | 9.3 | 9.03 | 9.07 | -0.11% | 57,036 | 52,323,215 |
| 2024-05-14 | 9.01 | 9.11 | 8.95 | 9.08 | +1.23% | 41,764 | 37,739,331 |
| 2024-05-13 | 9.1 | 9.11 | 8.82 | 8.97 | -1.54% | 56,337 | 50,475,770 |
| 2024-05-10 | 9.26 | 9.34 | 9.1 | 9.11 | -1.94% | 54,386 | 49,880,902 |
| 2024-05-09 | 9.25 | 9.39 | 9.17 | 9.29 | +0.32% | 66,735 | 62,065,306 |
| 2024-05-08 | 9.45 | 9.52 | 9.26 | 9.26 | -2.42% | 72,306 | 67,751,468 |
| 2024-05-07 | 9.6 | 9.66 | 9.4 | 9.49 | +0.11% | 60,754 | 57,675,469 |
| 2024-05-06 | 9.21 | 9.5 | 9.21 | 9.48 | +3.04% | 77,568 | 72,927,524 |
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：