股票概览
9.57
+1.81%
+0.17
9.4
开盘价
9.57
最高价
9.33
最低价
11,553
成交量
数据更新至: 2024-05-31
技术指标
9.55
MA5 (5日均线)
9.73
MA10 (10日均线)
9.90
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 | 9.4 | 9.57 | 9.33 | 9.57 | +1.81% | 11,553 | 10,927,026 |
| 2024-05-30 | 9.46 | 9.7 | 9.36 | 9.4 | -1.98% | 9,704 | 9,219,884 |
| 2024-05-29 | 9.61 | 9.77 | 9.46 | 9.59 | +0.42% | 6,903 | 6,638,923 |
| 2024-05-28 | 9.68 | 9.72 | 9.5 | 9.55 | -1.14% | 9,096 | 8,724,214 |
| 2024-05-27 | 9.78 | 9.82 | 9.47 | 9.66 | -1.13% | 15,468 | 14,785,336 |
| 2024-05-24 | 9.84 | 9.94 | 9.67 | 9.77 | 0% | 12,070 | 11,825,703 |
| 2024-05-23 | 10.08 | 10.08 | 9.68 | 9.77 | -3.08% | 14,488 | 14,264,831 |
| 2024-05-22 | 10.1 | 10.26 | 9.91 | 10.08 | +0.9% | 14,388 | 14,479,210 |
| 2024-05-21 | 9.91 | 10.15 | 9.8 | 9.99 | +0.3% | 17,071 | 17,053,801 |
| 2024-05-20 | 9.8 | 10.2 | 9.8 | 9.96 | +0.81% | 19,266 | 19,301,375 |
| 2024-05-17 | 9.62 | 10.04 | 9.62 | 9.88 | +1.96% | 15,399 | 15,212,568 |
| 2024-05-16 | 9.69 | 9.95 | 9.67 | 9.69 | +0.1% | 9,511 | 9,294,221 |
| 2024-05-15 | 9.6 | 9.86 | 9.6 | 9.68 | -0.41% | 8,128 | 7,934,135 |
| 2024-05-14 | 9.68 | 9.83 | 9.63 | 9.72 | +0.52% | 10,235 | 9,959,881 |
| 2024-05-13 | 10.03 | 10.05 | 9.63 | 9.67 | -4.92% | 18,628 | 18,277,061 |
| 2024-05-10 | 10.33 | 10.55 | 10 | 10.17 | -2.02% | 19,536 | 20,069,391 |
| 2024-05-09 | 10.24 | 10.51 | 10.19 | 10.38 | -0.1% | 18,059 | 18,719,321 |
| 2024-05-08 | 10.3 | 10.5 | 10.15 | 10.39 | +0.78% | 29,966 | 31,013,583 |
| 2024-05-07 | 10.56 | 10.67 | 10.22 | 10.31 | -3.37% | 34,464 | 35,708,720 |
| 2024-05-06 | 10.2 | 10.86 | 9.86 | 10.67 | +6.81% | 37,797 | 39,434,210 |
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：