股票概览
9.83
-0.1%
-0.01
9.84
开盘价
9.91
最高价
9.81
最低价
29,284
成交量
数据更新至: 2024-05-31
技术指标
9.87
MA5 (5日均线)
9.97
MA10 (10日均线)
10.04
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 | 9.84 | 9.91 | 9.81 | 9.83 | -0.1% | 29,284 | 28,834,900 |
| 2024-05-30 | 9.89 | 9.92 | 9.8 | 9.84 | -0.4% | 34,582 | 34,091,416 |
| 2024-05-29 | 9.83 | 9.93 | 9.82 | 9.88 | +0.51% | 40,371 | 39,926,548 |
| 2024-05-28 | 9.96 | 10.03 | 9.82 | 9.83 | -1.4% | 36,983 | 36,659,431 |
| 2024-05-27 | 9.9 | 9.99 | 9.78 | 9.97 | +0.5% | 45,132 | 44,494,439 |
| 2024-05-24 | 9.98 | 10.05 | 9.9 | 9.92 | -0.4% | 41,154 | 41,055,144 |
| 2024-05-23 | 10.11 | 10.14 | 9.92 | 9.96 | -1.58% | 62,203 | 62,251,451 |
| 2024-05-22 | 10.11 | 10.18 | 10.08 | 10.12 | +0.1% | 55,027 | 55,724,323 |
| 2024-05-21 | 10.23 | 10.25 | 10.04 | 10.11 | -1.17% | 65,797 | 66,647,160 |
| 2024-05-20 | 10.3 | 10.37 | 10.22 | 10.23 | -0.49% | 65,479 | 67,307,113 |
| 2024-05-17 | 10.3 | 10.34 | 10.12 | 10.28 | +0.59% | 65,893 | 67,294,234 |
| 2024-05-16 | 10.38 | 10.5 | 10.16 | 10.22 | -1.35% | 96,797 | 99,699,172 |
| 2024-05-15 | 10.37 | 10.53 | 10.23 | 10.36 | +0.1% | 95,597 | 99,446,968 |
| 2024-05-14 | 10.13 | 10.36 | 10.1 | 10.35 | +2.07% | 70,449 | 72,353,971 |
| 2024-05-13 | 10.02 | 10.19 | 9.91 | 10.14 | +1.1% | 85,893 | 86,764,746 |
| 2024-05-10 | 9.97 | 10.09 | 9.92 | 10.03 | +0.2% | 64,841 | 64,785,154 |
| 2024-05-09 | 9.84 | 10.15 | 9.83 | 10.01 | +1.62% | 71,906 | 71,959,420 |
| 2024-05-08 | 10.02 | 10.02 | 9.85 | 9.85 | -1.7% | 62,053 | 61,552,262 |
| 2024-05-07 | 9.87 | 10.04 | 9.83 | 10.02 | +1.62% | 81,686 | 81,043,261 |
| 2024-05-06 | 9.96 | 10.1 | 9.81 | 9.86 | +0.1% | 117,598 | 116,259,711 |
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：