股票概览
9.59
0%
0
9.58
开盘价
9.82
最高价
9.58
最低价
196,294
成交量
数据更新至: 2024-05-31
技术指标
9.74
MA5 (5日均线)
9.88
MA10 (10日均线)
10.00
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 | 9.58 | 9.82 | 9.58 | 9.59 | 0% | 196,294 | 189,605,725 |
| 2024-05-30 | 9.85 | 9.9 | 9.55 | 9.59 | -2.44% | 314,208 | 304,159,476 |
| 2024-05-29 | 9.75 | 10.03 | 9.71 | 9.83 | +1.24% | 275,436 | 272,308,112 |
| 2024-05-28 | 9.88 | 9.91 | 9.7 | 9.71 | -2.71% | 236,949 | 231,907,576 |
| 2024-05-27 | 10.15 | 10.35 | 9.7 | 9.98 | -0.6% | 385,229 | 381,247,428 |
| 2024-05-24 | 9.87 | 10.4 | 9.85 | 10.04 | +1.01% | 416,566 | 419,688,026 |
| 2024-05-23 | 10.22 | 10.24 | 9.91 | 9.94 | -3.21% | 285,029 | 285,690,349 |
| 2024-05-22 | 9.92 | 10.33 | 9.88 | 10.27 | +3.32% | 443,270 | 450,239,196 |
| 2024-05-21 | 9.9 | 9.98 | 9.79 | 9.94 | +0.3% | 223,486 | 220,962,323 |
| 2024-05-20 | 9.96 | 10.12 | 9.89 | 9.91 | -0.7% | 276,527 | 276,207,998 |
| 2024-05-17 | 9.74 | 9.99 | 9.67 | 9.98 | +2.46% | 270,297 | 266,396,712 |
| 2024-05-16 | 9.78 | 9.87 | 9.72 | 9.74 | -0.31% | 189,597 | 185,699,718 |
| 2024-05-15 | 9.86 | 9.99 | 9.76 | 9.77 | -0.41% | 213,886 | 210,375,385 |
| 2024-05-14 | 9.95 | 10.05 | 9.76 | 9.81 | -0.51% | 284,531 | 280,538,945 |
| 2024-05-13 | 10.08 | 10.08 | 9.84 | 9.86 | -3.8% | 360,293 | 358,318,854 |
| 2024-05-10 | 10.46 | 10.58 | 10.21 | 10.25 | -2.94% | 405,732 | 418,193,777 |
| 2024-05-09 | 10.38 | 10.82 | 10.35 | 10.56 | +3.94% | 551,258 | 584,558,935 |
| 2024-05-08 | 10.44 | 10.45 | 10.12 | 10.16 | -3.33% | 333,534 | 341,963,644 |
| 2024-05-07 | 10.4 | 10.59 | 10.4 | 10.51 | +0.48% | 360,603 | 378,448,212 |
| 2024-05-06 | 10.51 | 10.68 | 10.42 | 10.46 | +2.05% | 422,871 | 445,780,605 |
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：