股票概览
9.65
+0.31%
+0.03
9.63
开盘价
9.71
最高价
9.61
最低价
53,408
成交量
数据更新至: 2024-05-31
技术指标
9.83
MA5 (5日均线)
10.08
MA10 (10日均线)
10.12
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 | 9.63 | 9.71 | 9.61 | 9.65 | +0.31% | 53,408 | 51,549,082 |
| 2024-05-30 | 9.71 | 9.79 | 9.6 | 9.62 | -1.33% | 65,229 | 63,057,611 |
| 2024-05-29 | 9.7 | 9.85 | 9.67 | 9.75 | -2.3% | 76,824 | 75,077,812 |
| 2024-05-28 | 10.19 | 10.2 | 9.97 | 9.98 | -1.87% | 91,925 | 92,386,607 |
| 2024-05-27 | 10.19 | 10.24 | 10.07 | 10.17 | +0.3% | 84,830 | 86,045,341 |
| 2024-05-24 | 10.2 | 10.31 | 10.14 | 10.14 | -0.59% | 62,262 | 63,659,487 |
| 2024-05-23 | 10.34 | 10.37 | 10.17 | 10.2 | -1.45% | 90,316 | 92,576,658 |
| 2024-05-22 | 10.44 | 10.52 | 10.33 | 10.35 | -1.15% | 96,248 | 100,441,792 |
| 2024-05-21 | 10.46 | 10.49 | 10.38 | 10.47 | +0.19% | 70,959 | 74,027,031 |
| 2024-05-20 | 10.3 | 10.52 | 10.3 | 10.45 | +1.75% | 147,497 | 153,727,711 |
| 2024-05-17 | 10.18 | 10.29 | 10.08 | 10.27 | +1.08% | 84,722 | 86,195,301 |
| 2024-05-16 | 10.05 | 10.24 | 10.05 | 10.16 | +0.79% | 89,583 | 91,053,585 |
| 2024-05-15 | 10.36 | 10.39 | 10.05 | 10.08 | -1.95% | 82,594 | 83,897,959 |
| 2024-05-14 | 10.15 | 10.3 | 10.15 | 10.28 | +1.58% | 118,228 | 121,043,709 |
| 2024-05-13 | 10.1 | 10.2 | 9.98 | 10.12 | +0.1% | 76,668 | 77,440,326 |
| 2024-05-10 | 10.14 | 10.16 | 10 | 10.11 | -0.1% | 63,459 | 63,950,572 |
| 2024-05-09 | 10.04 | 10.16 | 10.03 | 10.12 | +0.8% | 63,900 | 64,565,418 |
| 2024-05-08 | 10.18 | 10.21 | 10.02 | 10.04 | -1.57% | 81,574 | 82,365,058 |
| 2024-05-07 | 10.34 | 10.35 | 10.18 | 10.2 | -1.26% | 101,467 | 103,816,998 |
| 2024-05-06 | 10.16 | 10.34 | 10.16 | 10.33 | +2.18% | 149,351 | 152,961,144 |
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：