股票概览
9.46
+0.75%
+0.07
9.44
开盘价
9.53
最高价
9.36
最低价
16,531
成交量
数据更新至: 2024-05-31
技术指标
9.50
MA5 (5日均线)
9.69
MA10 (10日均线)
9.86
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 | 9.44 | 9.53 | 9.36 | 9.46 | +0.75% | 16,531 | 15,589,044 |
| 2024-05-30 | 9.26 | 9.48 | 9.26 | 9.39 | +0.32% | 18,642 | 17,548,339 |
| 2024-05-29 | 9.1 | 9.4 | 9.1 | 9.36 | -2.3% | 25,598 | 23,849,534 |
| 2024-05-28 | 9.69 | 9.7 | 9.54 | 9.58 | -1.34% | 22,360 | 21,501,864 |
| 2024-05-27 | 9.75 | 9.8 | 9.53 | 9.71 | -0.1% | 20,297 | 19,534,925 |
| 2024-05-24 | 9.8 | 9.88 | 9.7 | 9.72 | -1.02% | 14,356 | 14,037,915 |
| 2024-05-23 | 9.96 | 9.99 | 9.76 | 9.82 | -0.81% | 16,513 | 16,264,090 |
| 2024-05-22 | 9.83 | 10.05 | 9.83 | 9.9 | -0.7% | 13,421 | 13,350,401 |
| 2024-05-21 | 10.01 | 10.05 | 9.9 | 9.97 | -0.4% | 18,350 | 18,262,190 |
| 2024-05-20 | 10.18 | 10.21 | 9.94 | 10.01 | -1.18% | 20,385 | 20,450,060 |
| 2024-05-17 | 10 | 10.14 | 9.96 | 10.13 | +1.71% | 13,245 | 13,285,744 |
| 2024-05-16 | 9.82 | 10.06 | 9.82 | 9.96 | +1.12% | 16,567 | 16,542,093 |
| 2024-05-15 | 9.94 | 10 | 9.83 | 9.85 | -1.01% | 10,794 | 10,683,734 |
| 2024-05-14 | 9.78 | 10.02 | 9.76 | 9.95 | +1.63% | 14,226 | 14,136,376 |
| 2024-05-13 | 10 | 10.07 | 9.72 | 9.79 | -2.88% | 22,427 | 22,034,432 |
| 2024-05-10 | 10.35 | 10.44 | 10.03 | 10.08 | -1.95% | 23,413 | 23,735,346 |
| 2024-05-09 | 10.1 | 10.44 | 9.82 | 10.28 | +2.59% | 32,024 | 32,978,228 |
| 2024-05-08 | 10.14 | 10.15 | 10 | 10.02 | -1.28% | 22,571 | 22,747,214 |
| 2024-05-07 | 10.19 | 10.26 | 10.04 | 10.15 | +0.3% | 22,197 | 22,510,622 |
| 2024-05-06 | 9.95 | 10.15 | 9.92 | 10.12 | +2.22% | 25,186 | 25,380,573 |
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：