股票概览
9.34
0%
0
9.34
开盘价
9.4
最高价
9.27
最低价
3,770
成交量
数据更新至: 2024-05-31
技术指标
9.31
MA5 (5日均线)
9.48
MA10 (10日均线)
9.64
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 | 9.34 | 9.4 | 9.27 | 9.34 | 0% | 3,770 | 3,523,293 |
| 2024-05-30 | 9.26 | 9.46 | 9.22 | 9.34 | +1.3% | 4,320 | 4,037,599 |
| 2024-05-29 | 9.29 | 9.43 | 9.21 | 9.22 | -0.54% | 4,230 | 3,935,240 |
| 2024-05-28 | 9.36 | 9.42 | 9.22 | 9.27 | -1.07% | 5,321 | 4,950,668 |
| 2024-05-27 | 9.27 | 9.4 | 9 | 9.37 | +2.07% | 7,386 | 6,796,173 |
| 2024-05-24 | 9.52 | 9.54 | 9.18 | 9.18 | -3.57% | 8,054 | 7,507,148 |
| 2024-05-23 | 9.87 | 9.87 | 9.41 | 9.52 | -3.05% | 6,529 | 6,220,408 |
| 2024-05-22 | 9.67 | 9.86 | 9.66 | 9.82 | +1.55% | 6,346 | 6,209,211 |
| 2024-05-21 | 10.05 | 10.05 | 9.64 | 9.67 | -3.78% | 12,249 | 11,913,807 |
| 2024-05-20 | 9.83 | 10.09 | 9.81 | 10.05 | +2.76% | 11,365 | 11,334,579 |
| 2024-05-17 | 9.62 | 9.78 | 9.55 | 9.78 | +2.19% | 7,025 | 6,795,649 |
| 2024-05-16 | 9.51 | 9.66 | 9.49 | 9.57 | +0.63% | 4,830 | 4,635,651 |
| 2024-05-15 | 9.57 | 9.71 | 9.48 | 9.51 | -0.63% | 8,030 | 7,715,915 |
| 2024-05-14 | 9.64 | 9.74 | 9.46 | 9.57 | -0.73% | 10,514 | 10,064,781 |
| 2024-05-13 | 9.81 | 9.85 | 9.55 | 9.64 | -2.33% | 6,765 | 6,552,706 |
| 2024-05-10 | 10.08 | 10.14 | 9.86 | 9.87 | -1.6% | 10,445 | 10,391,274 |
| 2024-05-09 | 9.93 | 10.15 | 9.87 | 10.03 | +1.01% | 9,321 | 9,372,924 |
| 2024-05-08 | 10.05 | 10.11 | 9.85 | 9.93 | -1.1% | 11,296 | 11,251,701 |
| 2024-05-07 | 10.03 | 10.09 | 9.93 | 10.04 | +0.2% | 11,949 | 11,938,931 |
| 2024-05-06 | 9.83 | 10.2 | 9.83 | 10.02 | +2.56% | 24,652 | 24,609,142 |
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：