股票概览
9.83
+3.36%
+0.32
9.85
开盘价
9.94
最高价
9.44
最低价
23,605
成交量
数据更新至: 2024-05-31
技术指标
9.59
MA5 (5日均线)
9.77
MA10 (10日均线)
9.87
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 | 9.85 | 9.94 | 9.44 | 9.83 | +3.36% | 23,605 | 22,946,249 |
| 2024-05-30 | 9.47 | 9.6 | 9.26 | 9.51 | +0.21% | 17,081 | 16,197,018 |
| 2024-05-29 | 9.47 | 9.67 | 9.4 | 9.49 | 0% | 18,626 | 17,757,089 |
| 2024-05-28 | 9.55 | 9.79 | 9.43 | 9.49 | -1.56% | 20,177 | 19,335,132 |
| 2024-05-27 | 9.62 | 9.68 | 9.35 | 9.64 | +0.52% | 21,436 | 20,345,329 |
| 2024-05-24 | 9.87 | 10.05 | 9.58 | 9.59 | -2.24% | 21,589 | 21,000,453 |
| 2024-05-23 | 10.01 | 10.13 | 9.78 | 9.81 | -2.87% | 20,535 | 20,339,044 |
| 2024-05-22 | 9.94 | 10.12 | 9.83 | 10.1 | +1.2% | 20,653 | 20,718,517 |
| 2024-05-21 | 10.31 | 10.38 | 9.9 | 9.98 | -2.44% | 38,797 | 39,051,544 |
| 2024-05-20 | 10.29 | 10.56 | 10.03 | 10.23 | -0.49% | 47,351 | 48,802,391 |
| 2024-05-17 | 9.86 | 10.28 | 9.85 | 10.28 | +3.52% | 34,180 | 34,600,640 |
| 2024-05-16 | 9.63 | 10.08 | 9.63 | 9.93 | +3.44% | 28,178 | 27,909,402 |
| 2024-05-15 | 9.67 | 9.8 | 9.45 | 9.6 | -0.72% | 18,311 | 17,657,444 |
| 2024-05-14 | 9.47 | 9.76 | 9.42 | 9.67 | +3.09% | 26,496 | 25,391,188 |
| 2024-05-13 | 9.95 | 9.98 | 9.36 | 9.38 | -5.92% | 33,014 | 31,438,902 |
| 2024-05-10 | 10.24 | 10.34 | 9.93 | 9.97 | -2.16% | 22,600 | 22,683,850 |
| 2024-05-09 | 10.05 | 10.31 | 10.05 | 10.19 | +0.59% | 14,884 | 15,197,084 |
| 2024-05-08 | 10.36 | 10.38 | 10.06 | 10.13 | -2.22% | 19,937 | 20,275,620 |
| 2024-05-07 | 10.16 | 10.36 | 10.1 | 10.36 | +1.07% | 20,412 | 20,942,509 |
| 2024-05-06 | 10.47 | 10.57 | 10.15 | 10.25 | +0.2% | 29,071 | 29,906,781 |
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：