股票概览
9.67
-0.41%
-0.04
9.63
开盘价
9.86
最高价
9.37
最低价
415,252
成交量
数据更新至: 2024-05-31
技术指标
10.12
MA5 (5日均线)
11.02
MA10 (10日均线)
11.96
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 | 9.86 | 9.37 | 9.67 | -0.41% | 415,252 | 399,809,393 |
| 2024-05-30 | 10.07 | 10.17 | 9.59 | 9.71 | -3.29% | 477,880 | 470,497,251 |
| 2024-05-29 | 10.09 | 10.34 | 9.88 | 10.04 | -2.14% | 483,725 | 484,589,895 |
| 2024-05-28 | 10.73 | 11.06 | 10.22 | 10.26 | -5.96% | 559,973 | 591,061,733 |
| 2024-05-27 | 10.44 | 11.13 | 10.21 | 10.91 | +3.51% | 610,562 | 653,768,827 |
| 2024-05-24 | 11.2 | 11.28 | 10.46 | 10.54 | -8.67% | 653,270 | 700,239,864 |
| 2024-05-23 | 12.2 | 12.56 | 11.45 | 11.54 | -6.03% | 677,522 | 813,184,742 |
| 2024-05-22 | 12.4 | 12.57 | 12 | 12.28 | -0.08% | 544,015 | 665,692,186 |
| 2024-05-21 | 12.6 | 12.91 | 12.09 | 12.29 | -5.24% | 647,971 | 804,637,644 |
| 2024-05-20 | 12.56 | 13.49 | 12.56 | 12.97 | -0.23% | 835,406 | 1,081,156,384 |
| 2024-05-17 | 13.5 | 13.77 | 12.56 | 13 | 0% | 1,129,520 | 1,482,911,352 |
| 2024-05-16 | 11.95 | 13.31 | 11.94 | 13 | +9.34% | 1,047,442 | 1,341,236,588 |
| 2024-05-15 | 11.74 | 12.68 | 11.35 | 11.89 | -1.33% | 819,220 | 991,284,010 |
| 2024-05-14 | 12.9 | 12.97 | 11.9 | 12.05 | -5.34% | 852,730 | 1,048,784,272 |
| 2024-05-13 | 11.98 | 13 | 11.78 | 12.73 | +2.33% | 897,781 | 1,129,843,619 |
| 2024-05-10 | 13.9 | 14.4 | 12.26 | 12.44 | -8.26% | 1,138,499 | 1,531,921,184 |
| 2024-05-09 | 13.46 | 13.96 | 13.2 | 13.56 | -5.37% | 957,854 | 1,297,637,015 |
| 2024-05-08 | 13.13 | 14.66 | 12.51 | 14.33 | +2.87% | 1,336,806 | 1,804,448,557 |
| 2024-05-07 | 12.5 | 14.39 | 12.3 | 13.93 | +16.18% | 1,422,718 | 1,917,095,202 |
| 2024-05-06 | 10.88 | 12.55 | 10.62 | 11.99 | +10.1% | 1,136,759 | 1,336,269,105 |
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：