股票概览
9.75
+2.63%
+0.25
9.59
开盘价
9.85
最高价
9.53
最低价
140,904
成交量
数据更新至: 2024-05-31
技术指标
9.58
MA5 (5日均线)
9.84
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 | 9.59 | 9.85 | 9.53 | 9.75 | +2.63% | 140,904 | 137,378,936 |
| 2024-05-30 | 9.47 | 9.63 | 9.3 | 9.5 | +0.32% | 95,128 | 90,397,516 |
| 2024-05-29 | 9.5 | 9.61 | 9.44 | 9.47 | -0.32% | 91,691 | 87,194,443 |
| 2024-05-28 | 9.62 | 9.8 | 9.49 | 9.5 | -1.76% | 93,553 | 89,947,977 |
| 2024-05-27 | 9.8 | 9.8 | 9.33 | 9.67 | -0.62% | 161,194 | 153,470,719 |
| 2024-05-24 | 9.97 | 10.05 | 9.73 | 9.73 | -2.7% | 140,316 | 137,996,867 |
| 2024-05-23 | 10.34 | 10.37 | 9.99 | 10 | -3.19% | 146,390 | 147,900,607 |
| 2024-05-22 | 10.17 | 10.36 | 10.13 | 10.33 | +1.08% | 119,080 | 122,370,547 |
| 2024-05-21 | 10.22 | 10.34 | 10.11 | 10.22 | -0.2% | 109,459 | 112,035,143 |
| 2024-05-20 | 10.43 | 10.47 | 10.18 | 10.24 | -1.44% | 142,513 | 146,895,420 |
| 2024-05-17 | 10.09 | 10.39 | 9.93 | 10.39 | +2.97% | 195,360 | 198,787,285 |
| 2024-05-16 | 10.08 | 10.25 | 10.05 | 10.09 | +0.1% | 158,208 | 160,613,400 |
| 2024-05-15 | 10.1 | 10.21 | 10.05 | 10.08 | -0.49% | 93,897 | 95,151,269 |
| 2024-05-14 | 10.07 | 10.38 | 10.03 | 10.13 | +1.2% | 138,566 | 140,915,663 |
| 2024-05-13 | 10.1 | 10.18 | 9.91 | 10.01 | -1.67% | 119,315 | 119,837,615 |
| 2024-05-10 | 10.44 | 10.46 | 10.14 | 10.18 | -2.21% | 116,304 | 118,921,486 |
| 2024-05-09 | 10.3 | 10.47 | 10.3 | 10.41 | +0.97% | 98,155 | 102,063,637 |
| 2024-05-08 | 10.56 | 10.6 | 10.3 | 10.31 | -2.92% | 118,015 | 122,780,402 |
| 2024-05-07 | 10.65 | 10.71 | 10.53 | 10.62 | -0.09% | 99,185 | 105,303,249 |
| 2024-05-06 | 10.7 | 10.75 | 10.57 | 10.63 | +1.05% | 113,635 | 121,228,139 |
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：