股票概览
9.95
+1.63%
+0.16
9.79
开盘价
10.09
最高价
9.74
最低价
234,902
成交量
数据更新至: 2024-05-31
技术指标
10.01
MA5 (5日均线)
10.75
MA10 (10日均线)
11.25
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 | 9.79 | 10.09 | 9.74 | 9.95 | +1.63% | 234,902 | 233,556,311 |
| 2024-05-30 | 10 | 10.15 | 9.77 | 9.79 | -1.41% | 285,062 | 284,474,809 |
| 2024-05-29 | 9.88 | 10.07 | 9.78 | 9.93 | -0.3% | 285,736 | 283,289,654 |
| 2024-05-28 | 10.33 | 10.33 | 9.95 | 9.96 | -4.41% | 321,235 | 324,416,476 |
| 2024-05-27 | 10.3 | 10.48 | 9.97 | 10.42 | -0.38% | 356,807 | 364,577,854 |
| 2024-05-24 | 11.22 | 11.22 | 10.38 | 10.46 | -9.98% | 628,825 | 672,767,425 |
| 2024-05-23 | 11.82 | 12.2 | 11.6 | 11.62 | -0.51% | 639,954 | 762,542,979 |
| 2024-05-22 | 11.43 | 11.82 | 11.28 | 11.68 | +0.6% | 482,737 | 558,547,095 |
| 2024-05-21 | 11.81 | 12.08 | 11.4 | 11.61 | -3.65% | 508,862 | 594,152,724 |
| 2024-05-20 | 12.04 | 12.42 | 11.82 | 12.05 | -1.87% | 705,147 | 847,447,691 |
| 2024-05-17 | 11.66 | 12.44 | 11.24 | 12.28 | +6.6% | 1,036,935 | 1,238,255,996 |
| 2024-05-16 | 11.29 | 11.92 | 11.29 | 11.52 | +2.04% | 656,872 | 764,077,727 |
| 2024-05-15 | 10.77 | 11.76 | 10.48 | 11.29 | +4.93% | 713,488 | 802,963,643 |
| 2024-05-14 | 11.29 | 11.43 | 10.65 | 10.76 | -4.1% | 586,140 | 639,318,652 |
| 2024-05-13 | 11.38 | 11.95 | 11.18 | 11.22 | -4.27% | 516,364 | 595,136,362 |
| 2024-05-10 | 12.58 | 12.76 | 11.67 | 11.72 | -6.84% | 734,693 | 887,007,982 |
| 2024-05-09 | 12.04 | 12.58 | 11.73 | 12.58 | +2.19% | 981,887 | 1,199,070,091 |
| 2024-05-08 | 11.5 | 12.55 | 11.01 | 12.31 | +3.71% | 1,076,669 | 1,294,813,796 |
| 2024-05-07 | 11.76 | 12.6 | 11.71 | 11.87 | -1.49% | 1,021,564 | 1,236,255,486 |
| 2024-05-06 | 11.98 | 12.25 | 11.71 | 12.05 | +3.17% | 736,535 | 882,816,554 |
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：