股票概览
9.82
-1.21%
-0.12
9.97
开盘价
10.01
最高价
9.81
最低价
66,579
成交量
数据更新至: 2024-05-31
技术指标
9.97
MA5 (5日均线)
10.25
MA10 (10日均线)
10.67
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 | 9.97 | 10.01 | 9.81 | 9.82 | -1.21% | 66,579 | 65,879,852 |
| 2024-05-30 | 10.1 | 10.15 | 9.91 | 9.94 | -1.39% | 80,843 | 80,858,336 |
| 2024-05-29 | 9.88 | 10.15 | 9.85 | 10.08 | +1.72% | 96,976 | 97,233,198 |
| 2024-05-28 | 9.93 | 10.05 | 9.82 | 9.91 | -2.08% | 81,642 | 81,118,698 |
| 2024-05-27 | 10.01 | 10.14 | 9.75 | 10.12 | -1.46% | 142,976 | 141,869,938 |
| 2024-05-24 | 10.31 | 10.41 | 10.23 | 10.27 | -0.87% | 60,052 | 61,933,531 |
| 2024-05-23 | 10.66 | 10.66 | 10.3 | 10.36 | -3% | 96,128 | 100,148,975 |
| 2024-05-22 | 10.57 | 10.77 | 10.5 | 10.68 | +0.75% | 80,070 | 85,474,371 |
| 2024-05-21 | 10.8 | 10.93 | 10.52 | 10.6 | -1.3% | 106,575 | 113,532,624 |
| 2024-05-20 | 10.89 | 10.96 | 10.68 | 10.74 | -0.37% | 118,646 | 128,024,610 |
| 2024-05-17 | 10.59 | 10.78 | 10.48 | 10.78 | +1.7% | 107,939 | 114,801,427 |
| 2024-05-16 | 10.77 | 10.9 | 10.56 | 10.6 | -1.67% | 105,050 | 112,685,957 |
| 2024-05-15 | 10.68 | 11.01 | 10.56 | 10.78 | +0.65% | 139,418 | 150,416,601 |
| 2024-05-14 | 10.82 | 11 | 10.65 | 10.71 | -1.02% | 112,909 | 121,486,375 |
| 2024-05-13 | 11.04 | 11.11 | 10.73 | 10.82 | -3.57% | 152,367 | 166,236,859 |
| 2024-05-10 | 11.57 | 11.57 | 11.13 | 11.22 | -3.11% | 188,093 | 212,089,795 |
| 2024-05-09 | 11.41 | 11.86 | 11.41 | 11.58 | +2.12% | 249,581 | 291,183,983 |
| 2024-05-08 | 11.48 | 11.57 | 11.26 | 11.34 | -1.82% | 159,628 | 181,600,172 |
| 2024-05-07 | 11.36 | 11.67 | 11.26 | 11.55 | +0.43% | 224,561 | 256,563,240 |
| 2024-05-06 | 11.23 | 11.55 | 11.08 | 11.5 | +5.22% | 272,661 | 308,276,528 |
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：