股票概览
9.71
+0.1%
+0.01
9.7
开盘价
9.75
最高价
9.55
最低价
32,502
成交量
数据更新至: 2024-05-31
技术指标
9.77
MA5 (5日均线)
9.91
MA10 (10日均线)
10.06
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 | 9.7 | 9.75 | 9.55 | 9.71 | +0.1% | 32,502 | 31,427,616 |
| 2024-05-30 | 9.74 | 9.8 | 9.63 | 9.7 | -0.92% | 26,348 | 25,529,750 |
| 2024-05-29 | 9.76 | 9.83 | 9.67 | 9.79 | +0.31% | 29,833 | 29,106,281 |
| 2024-05-28 | 9.91 | 9.92 | 9.7 | 9.76 | -1.41% | 33,751 | 33,053,906 |
| 2024-05-27 | 9.88 | 9.93 | 9.7 | 9.9 | +0.92% | 26,148 | 25,631,692 |
| 2024-05-24 | 9.95 | 10 | 9.81 | 9.81 | -1.41% | 23,262 | 23,043,687 |
| 2024-05-23 | 10.12 | 10.12 | 9.91 | 9.95 | -1.78% | 38,084 | 38,108,520 |
| 2024-05-22 | 10.12 | 10.14 | 10.07 | 10.13 | +0.3% | 24,641 | 24,909,727 |
| 2024-05-21 | 10.22 | 10.22 | 10.05 | 10.1 | -1.17% | 39,869 | 40,298,423 |
| 2024-05-20 | 10.17 | 10.24 | 10.15 | 10.22 | +0.2% | 38,627 | 39,394,885 |
| 2024-05-17 | 10.17 | 10.22 | 10.05 | 10.2 | +0.2% | 45,034 | 45,598,586 |
| 2024-05-16 | 10.2 | 10.25 | 10.13 | 10.18 | -0.2% | 38,669 | 39,384,096 |
| 2024-05-15 | 10.23 | 10.29 | 10.12 | 10.2 | -0.39% | 28,979 | 29,549,945 |
| 2024-05-14 | 10.07 | 10.27 | 10.06 | 10.24 | +1.59% | 36,854 | 37,544,012 |
| 2024-05-13 | 10.15 | 10.17 | 9.96 | 10.08 | -1.08% | 38,471 | 38,694,558 |
| 2024-05-10 | 10.33 | 10.33 | 10.14 | 10.19 | -0.78% | 42,324 | 43,151,525 |
| 2024-05-09 | 10.13 | 10.31 | 10.11 | 10.27 | +1.48% | 42,407 | 43,365,779 |
| 2024-05-08 | 10.36 | 10.38 | 10.1 | 10.12 | -2.22% | 50,900 | 51,941,147 |
| 2024-05-07 | 10.36 | 10.37 | 10.23 | 10.35 | -0.1% | 36,458 | 37,568,783 |
| 2024-05-06 | 10.31 | 10.4 | 10.27 | 10.36 | +1.07% | 48,008 | 49,597,678 |
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：