股票概览
9.69
-0.41%
-0.04
9.77
开盘价
9.8
最高价
9.59
最低价
35,780
成交量
数据更新至: 2024-05-31
技术指标
9.38
MA5 (5日均线)
8.96
MA10 (10日均线)
8.99
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 | 9.77 | 9.8 | 9.59 | 9.69 | -0.41% | 35,780 | 34,687,394 |
| 2024-05-30 | 9.41 | 9.82 | 9.3 | 9.73 | +1.67% | 57,237 | 55,134,408 |
| 2024-05-29 | 9.4 | 9.7 | 9.29 | 9.57 | +0.42% | 72,341 | 68,730,772 |
| 2024-05-28 | 8.51 | 9.8 | 8.35 | 9.53 | +13.45% | 114,281 | 107,067,706 |
| 2024-05-27 | 8.34 | 8.42 | 8.01 | 8.4 | +3.58% | 29,065 | 23,812,598 |
| 2024-05-24 | 8.59 | 8.59 | 8.1 | 8.11 | -4.7% | 33,245 | 27,408,985 |
| 2024-05-23 | 8.72 | 8.76 | 8.45 | 8.51 | -2.3% | 23,174 | 19,811,038 |
| 2024-05-22 | 8.59 | 8.74 | 8.51 | 8.71 | +1.28% | 23,057 | 19,915,074 |
| 2024-05-21 | 8.75 | 8.78 | 8.53 | 8.6 | -1.38% | 28,834 | 24,800,835 |
| 2024-05-20 | 8.69 | 8.85 | 8.55 | 8.72 | +1.87% | 32,373 | 28,087,747 |
| 2024-05-17 | 8.67 | 8.68 | 8.4 | 8.56 | +0.82% | 24,897 | 21,204,385 |
| 2024-05-16 | 8.53 | 8.67 | 8.45 | 8.49 | -1.39% | 26,941 | 23,062,574 |
| 2024-05-15 | 8.61 | 8.71 | 8.4 | 8.61 | -1.03% | 29,567 | 25,281,563 |
| 2024-05-14 | 8.49 | 8.75 | 8.41 | 8.7 | +2.47% | 38,949 | 33,613,949 |
| 2024-05-13 | 8.7 | 9.08 | 8.38 | 8.49 | -6.6% | 71,598 | 61,916,393 |
| 2024-05-10 | 9.58 | 9.58 | 9.05 | 9.09 | -4.32% | 42,098 | 38,874,290 |
| 2024-05-09 | 9.58 | 9.72 | 9.46 | 9.5 | -0.84% | 34,285 | 32,820,180 |
| 2024-05-08 | 9.7 | 9.9 | 9.41 | 9.58 | -2.44% | 50,870 | 48,752,567 |
| 2024-05-07 | 9.44 | 9.82 | 9.26 | 9.82 | +4.14% | 72,503 | 69,391,642 |
| 2024-05-06 | 9.1 | 9.6 | 9.1 | 9.43 | +3.63% | 67,383 | 63,085,717 |
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：