股票概览
9.92
+7.48%
+0.69
9.38
开盘价
10.56
最高价
9.26
最低价
226,022
成交量
数据更新至: 2024-05-31
技术指标
9.66
MA5 (5日均线)
10.11
MA10 (10日均线)
11.09
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 | 9.38 | 10.56 | 9.26 | 9.92 | +7.48% | 226,022 | 225,913,075 |
| 2024-05-30 | 9.55 | 9.55 | 9.12 | 9.23 | -2.22% | 106,237 | 98,502,372 |
| 2024-05-29 | 9.79 | 9.85 | 9.39 | 9.44 | -2.88% | 89,907 | 85,906,809 |
| 2024-05-28 | 9.95 | 9.95 | 9.7 | 9.72 | -2.9% | 66,386 | 64,852,756 |
| 2024-05-27 | 10.22 | 10.22 | 9.58 | 10.01 | -0.69% | 109,847 | 107,869,483 |
| 2024-05-24 | 10.46 | 10.62 | 10.07 | 10.08 | -3.63% | 68,274 | 70,140,614 |
| 2024-05-23 | 10.81 | 10.88 | 10.4 | 10.46 | -3.42% | 63,650 | 67,196,470 |
| 2024-05-22 | 10.53 | 10.91 | 10.53 | 10.83 | +1.79% | 62,272 | 67,019,716 |
| 2024-05-21 | 10.83 | 10.95 | 10.42 | 10.64 | -1.39% | 92,818 | 98,786,043 |
| 2024-05-20 | 11.2 | 11.31 | 10.72 | 10.79 | -4.09% | 94,577 | 103,461,816 |
| 2024-05-17 | 11.19 | 11.4 | 10.96 | 11.25 | +0.54% | 66,027 | 74,072,950 |
| 2024-05-16 | 11.18 | 11.43 | 11.12 | 11.19 | +0.54% | 63,636 | 71,608,477 |
| 2024-05-15 | 11.25 | 11.49 | 11.06 | 11.13 | -1.94% | 61,019 | 68,603,252 |
| 2024-05-14 | 11.4 | 11.7 | 11.05 | 11.35 | -0.44% | 100,650 | 113,723,115 |
| 2024-05-13 | 12.19 | 12.19 | 11.33 | 11.4 | -6.79% | 112,274 | 130,060,043 |
| 2024-05-10 | 13 | 13.11 | 12.12 | 12.23 | -5.19% | 123,487 | 154,042,527 |
| 2024-05-09 | 12.8 | 13.29 | 12.76 | 12.9 | +1.65% | 98,654 | 128,362,228 |
| 2024-05-08 | 13.17 | 13.27 | 12.57 | 12.69 | -3.64% | 96,399 | 123,123,872 |
| 2024-05-07 | 13.3 | 13.44 | 12.66 | 13.17 | -1.35% | 191,770 | 250,265,330 |
| 2024-05-06 | 13.37 | 13.82 | 13 | 13.35 | +0.15% | 142,394 | 191,784,073 |
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：