股票概览
9.77
-2.3%
-0.23
9.99
开盘价
10.14
最高价
9.66
最低价
110,408
成交量
数据更新至: 2024-05-31
技术指标
9.73
MA5 (5日均线)
9.71
MA10 (10日均线)
10.01
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 | 9.99 | 10.14 | 9.66 | 9.77 | -2.3% | 110,408 | 108,341,491 |
| 2024-05-30 | 9.53 | 10.65 | 9.53 | 10 | +3.95% | 155,931 | 158,856,552 |
| 2024-05-29 | 9.59 | 9.69 | 9.47 | 9.62 | +0.73% | 37,760 | 36,284,461 |
| 2024-05-28 | 9.7 | 9.7 | 9.43 | 9.55 | -1.55% | 42,970 | 41,021,873 |
| 2024-05-27 | 9.47 | 9.71 | 9.39 | 9.7 | +2.32% | 33,313 | 31,643,755 |
| 2024-05-24 | 9.56 | 9.58 | 9.36 | 9.48 | -0.32% | 36,338 | 34,514,593 |
| 2024-05-23 | 9.68 | 9.69 | 9.47 | 9.51 | -2.46% | 40,451 | 38,623,345 |
| 2024-05-22 | 9.75 | 9.82 | 9.55 | 9.75 | +0.41% | 56,745 | 54,961,028 |
| 2024-05-21 | 9.94 | 9.97 | 9.66 | 9.71 | -3.09% | 59,360 | 58,038,370 |
| 2024-05-20 | 9.97 | 10.2 | 9.87 | 10.02 | +0.5% | 73,447 | 73,503,034 |
| 2024-05-17 | 10.13 | 10.23 | 9.87 | 9.97 | -3.02% | 92,631 | 92,611,541 |
| 2024-05-16 | 10.4 | 10.87 | 10.15 | 10.28 | +0.78% | 79,945 | 83,255,829 |
| 2024-05-15 | 10.35 | 10.57 | 10.1 | 10.2 | -3.23% | 85,437 | 87,903,446 |
| 2024-05-14 | 10.09 | 10.7 | 10.09 | 10.54 | +3.33% | 138,516 | 145,918,495 |
| 2024-05-13 | 10.03 | 10.8 | 9.9 | 10.2 | -0.39% | 74,674 | 76,582,672 |
| 2024-05-10 | 10.45 | 10.88 | 10.19 | 10.24 | -2.85% | 105,671 | 110,755,371 |
| 2024-05-09 | 10.35 | 10.73 | 10.35 | 10.54 | +1.35% | 104,565 | 110,373,545 |
| 2024-05-08 | 10.53 | 10.84 | 10.33 | 10.4 | -4.06% | 137,186 | 144,067,700 |
| 2024-05-07 | 9.9 | 11.54 | 9.83 | 10.84 | +8.73% | 207,083 | 220,706,141 |
| 2024-05-06 | 9.48 | 9.98 | 9.46 | 9.97 | +5.28% | 103,631 | 101,253,270 |
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：