股票概览
9.42
+1.73%
+0.16
9.29
开盘价
9.53
最高价
9.26
最低价
26,479
成交量
数据更新至: 2024-05-31
技术指标
9.45
MA5 (5日均线)
9.66
MA10 (10日均线)
9.89
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 | 9.29 | 9.53 | 9.26 | 9.42 | +1.73% | 26,479 | 24,975,701 |
| 2024-05-30 | 9.51 | 9.51 | 9.23 | 9.26 | -1.8% | 23,773 | 22,136,355 |
| 2024-05-29 | 9.39 | 9.62 | 9.39 | 9.43 | 0% | 26,279 | 24,968,477 |
| 2024-05-28 | 9.72 | 9.81 | 9.4 | 9.43 | -2.88% | 33,400 | 31,694,197 |
| 2024-05-27 | 9.64 | 9.82 | 9.56 | 9.71 | +0.73% | 30,097 | 29,180,948 |
| 2024-05-24 | 9.9 | 9.9 | 9.6 | 9.64 | -1.03% | 22,841 | 22,117,281 |
| 2024-05-23 | 10.01 | 10.05 | 9.67 | 9.74 | -2.7% | 32,559 | 31,849,303 |
| 2024-05-22 | 9.88 | 10.05 | 9.88 | 10.01 | +1.32% | 27,870 | 27,799,416 |
| 2024-05-21 | 10.03 | 10.09 | 9.77 | 9.88 | -2.08% | 31,523 | 31,135,974 |
| 2024-05-20 | 10.23 | 10.23 | 10.05 | 10.09 | -0.3% | 31,365 | 31,667,551 |
| 2024-05-17 | 10.15 | 10.22 | 10.01 | 10.12 | +0.6% | 33,112 | 33,405,187 |
| 2024-05-16 | 10.08 | 10.24 | 10.05 | 10.06 | -0.69% | 32,243 | 32,690,658 |
| 2024-05-15 | 10.23 | 10.4 | 10.07 | 10.13 | -1.55% | 60,759 | 61,990,859 |
| 2024-05-14 | 9.73 | 10.49 | 9.73 | 10.29 | +6.52% | 78,504 | 79,614,061 |
| 2024-05-13 | 9.92 | 9.94 | 9.58 | 9.66 | -3.01% | 30,867 | 29,980,899 |
| 2024-05-10 | 10.3 | 10.32 | 9.9 | 9.96 | -2.54% | 37,040 | 37,024,097 |
| 2024-05-09 | 10.1 | 10.33 | 10.09 | 10.22 | +0.89% | 29,518 | 30,225,008 |
| 2024-05-08 | 10.25 | 10.35 | 10.12 | 10.13 | -1.75% | 32,543 | 33,248,710 |
| 2024-05-07 | 10.38 | 10.38 | 10.17 | 10.31 | -0.19% | 43,520 | 44,655,494 |
| 2024-05-06 | 10.1 | 10.35 | 10.03 | 10.33 | +3.61% | 56,183 | 57,371,141 |
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：