股票概览
10.06
+6.91%
+0.65
9.4
开盘价
10.4
最高价
9.35
最低价
143,045
成交量
数据更新至: 2024-05-31
技术指标
9.55
MA5 (5日均线)
9.59
MA10 (10日均线)
9.64
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 | 9.4 | 10.4 | 9.35 | 10.06 | +6.91% | 143,045 | 143,201,861 |
| 2024-05-30 | 9.24 | 9.61 | 9.16 | 9.41 | +1.18% | 39,755 | 37,496,812 |
| 2024-05-29 | 9.24 | 9.52 | 9.24 | 9.3 | -2% | 33,187 | 31,062,164 |
| 2024-05-28 | 9.37 | 9.67 | 9.27 | 9.49 | +0.21% | 42,852 | 40,655,739 |
| 2024-05-27 | 9.41 | 9.51 | 9.12 | 9.47 | +1.07% | 34,972 | 32,430,084 |
| 2024-05-24 | 9.51 | 9.64 | 9.36 | 9.37 | -2.19% | 29,718 | 28,206,393 |
| 2024-05-23 | 9.79 | 9.83 | 9.5 | 9.58 | -2.15% | 29,215 | 28,195,533 |
| 2024-05-22 | 9.66 | 9.82 | 9.65 | 9.79 | +0.93% | 31,776 | 30,979,484 |
| 2024-05-21 | 9.68 | 9.84 | 9.57 | 9.7 | -0.31% | 28,477 | 27,683,194 |
| 2024-05-20 | 10 | 10.05 | 9.68 | 9.73 | -1.92% | 47,122 | 46,130,594 |
| 2024-05-17 | 9.63 | 9.92 | 9.49 | 9.92 | +3.23% | 42,420 | 41,437,036 |
| 2024-05-16 | 9.38 | 9.65 | 9.38 | 9.61 | +2.56% | 34,538 | 33,033,146 |
| 2024-05-15 | 9.46 | 9.59 | 9.34 | 9.37 | -0.95% | 27,565 | 26,108,589 |
| 2024-05-14 | 9.37 | 9.62 | 9.36 | 9.46 | +1.39% | 33,124 | 31,404,147 |
| 2024-05-13 | 9.65 | 9.72 | 9.28 | 9.33 | -4.01% | 37,120 | 34,867,414 |
| 2024-05-10 | 9.94 | 9.94 | 9.58 | 9.72 | -1.82% | 37,869 | 36,767,992 |
| 2024-05-09 | 9.63 | 10 | 9.63 | 9.9 | +2.38% | 37,494 | 37,134,619 |
| 2024-05-08 | 9.97 | 10.03 | 9.63 | 9.67 | -3.11% | 43,039 | 42,158,500 |
| 2024-05-07 | 9.9 | 10.09 | 9.85 | 9.98 | +0.91% | 43,416 | 43,237,385 |
| 2024-05-06 | 9.79 | 9.92 | 9.68 | 9.89 | +3.02% | 48,728 | 47,765,840 |
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：