股票概览
9.3
+2.76%
+0.25
9.19
开盘价
9.5
最高价
9.17
最低价
49,175
成交量
数据更新至: 2024-05-31
技术指标
9.06
MA5 (5日均线)
9.18
MA10 (10日均线)
9.49
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 | 9.19 | 9.5 | 9.17 | 9.3 | +2.76% | 49,175 | 45,783,581 |
| 2024-05-30 | 9 | 9.35 | 8.97 | 9.05 | -0.33% | 61,428 | 56,195,289 |
| 2024-05-29 | 8.94 | 9.48 | 8.82 | 9.08 | +2.25% | 58,385 | 53,085,539 |
| 2024-05-28 | 9.01 | 9.08 | 8.85 | 8.88 | -1.33% | 19,992 | 17,865,211 |
| 2024-05-27 | 9.17 | 9.17 | 8.85 | 9 | -0.66% | 27,024 | 24,137,463 |
| 2024-05-24 | 9.15 | 9.23 | 9.03 | 9.06 | -1.09% | 22,934 | 20,864,869 |
| 2024-05-23 | 9.41 | 9.41 | 9.13 | 9.16 | -2.76% | 26,582 | 24,528,547 |
| 2024-05-22 | 9.2 | 9.44 | 9.2 | 9.42 | +1.29% | 21,978 | 20,602,047 |
| 2024-05-21 | 9.52 | 9.57 | 9.2 | 9.3 | -2.21% | 33,025 | 30,702,008 |
| 2024-05-20 | 9.74 | 9.74 | 9.46 | 9.51 | -0.94% | 30,377 | 29,080,108 |
| 2024-05-17 | 9.6 | 9.64 | 9.43 | 9.6 | +0.84% | 26,938 | 25,738,855 |
| 2024-05-16 | 9.3 | 9.64 | 9.3 | 9.52 | +0.85% | 25,335 | 24,245,650 |
| 2024-05-15 | 9.48 | 9.67 | 9.41 | 9.44 | -0.94% | 26,898 | 25,621,823 |
| 2024-05-14 | 9.56 | 9.67 | 9.52 | 9.53 | +0.53% | 35,168 | 33,730,747 |
| 2024-05-13 | 9.82 | 9.92 | 9.45 | 9.48 | -4.53% | 45,958 | 44,120,952 |
| 2024-05-10 | 10.14 | 10.25 | 9.88 | 9.93 | -2.07% | 37,716 | 37,584,341 |
| 2024-05-09 | 10.05 | 10.25 | 9.98 | 10.14 | +1.3% | 33,092 | 33,590,262 |
| 2024-05-08 | 10.26 | 10.28 | 9.96 | 10.01 | -2.53% | 35,794 | 36,140,582 |
| 2024-05-07 | 10.16 | 10.28 | 10.11 | 10.27 | +1.08% | 33,366 | 34,038,338 |
| 2024-05-06 | 10.19 | 10.33 | 10.13 | 10.16 | +0.79% | 34,398 | 35,147,663 |
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：