股票概览
9.06
0%
0
9.06
开盘价
9.09
最高价
9.04
最低价
3,801
成交量
数据更新至: 2024-05-31
技术指标
9.06
MA5 (5日均线)
9.08
MA10 (10日均线)
9.18
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 | 9.06 | 9.09 | 9.04 | 9.06 | 0% | 3,801 | 3,444,922 |
| 2024-05-30 | 9.08 | 9.1 | 9.01 | 9.06 | -0.11% | 6,518 | 5,892,627 |
| 2024-05-29 | 9.02 | 9.09 | 9.02 | 9.07 | +0.33% | 3,419 | 3,097,373 |
| 2024-05-28 | 9.07 | 9.15 | 9.02 | 9.04 | -0.33% | 6,313 | 5,742,310 |
| 2024-05-27 | 9.18 | 9.18 | 9 | 9.07 | -0.98% | 7,348 | 6,647,762 |
| 2024-05-24 | 8.99 | 9.2 | 8.99 | 9.16 | +1.44% | 14,290 | 12,992,838 |
| 2024-05-23 | 9.11 | 9.14 | 9.03 | 9.03 | -0.77% | 10,740 | 9,734,073 |
| 2024-05-22 | 9.08 | 9.15 | 9.06 | 9.1 | 0% | 6,700 | 6,085,362 |
| 2024-05-21 | 9.12 | 9.19 | 9.06 | 9.1 | -0.22% | 7,123 | 6,505,317 |
| 2024-05-20 | 9.12 | 9.14 | 9.05 | 9.12 | -0.22% | 6,598 | 6,013,396 |
| 2024-05-17 | 9.1 | 9.17 | 9.06 | 9.14 | -0.11% | 11,642 | 10,594,771 |
| 2024-05-16 | 9.19 | 9.19 | 9.08 | 9.15 | +0.55% | 11,501 | 10,506,632 |
| 2024-05-15 | 9.26 | 9.3 | 9.04 | 9.1 | -2.05% | 35,006 | 32,049,495 |
| 2024-05-14 | 9.47 | 9.47 | 9.22 | 9.29 | -2.21% | 36,985 | 34,421,404 |
| 2024-05-13 | 9.28 | 9.66 | 9.16 | 9.5 | +2.93% | 51,721 | 48,863,681 |
| 2024-05-10 | 9.27 | 9.27 | 9.16 | 9.23 | 0% | 8,174 | 7,524,500 |
| 2024-05-09 | 9.24 | 9.31 | 9.15 | 9.23 | 0% | 13,259 | 12,249,281 |
| 2024-05-08 | 9.35 | 9.35 | 9.14 | 9.23 | -1.28% | 21,720 | 20,035,323 |
| 2024-05-07 | 9.45 | 9.49 | 9.31 | 9.35 | -1.48% | 22,385 | 21,009,434 |
| 2024-05-06 | 9.4 | 9.57 | 9.3 | 9.49 | +2.04% | 23,975 | 22,556,324 |
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：