股票概览
9.91
+0.92%
+0.09
9.84
开盘价
10.03
最高价
9.84
最低价
147,405
成交量
数据更新至: 2024-05-31
技术指标
9.88
MA5 (5日均线)
9.86
MA10 (10日均线)
9.67
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 | 9.84 | 10.03 | 9.84 | 9.91 | +0.92% | 147,405 | 146,229,365 |
| 2024-05-30 | 9.99 | 10.06 | 9.78 | 9.82 | -1.8% | 173,691 | 172,076,187 |
| 2024-05-29 | 9.81 | 10.08 | 9.76 | 10 | +1.83% | 191,218 | 190,562,842 |
| 2024-05-28 | 9.86 | 9.93 | 9.8 | 9.82 | -0.51% | 166,899 | 164,617,997 |
| 2024-05-27 | 9.76 | 10.03 | 9.71 | 9.87 | +1.65% | 196,882 | 194,029,383 |
| 2024-05-24 | 9.8 | 9.99 | 9.68 | 9.71 | -0.51% | 168,287 | 165,588,188 |
| 2024-05-23 | 9.9 | 9.98 | 9.71 | 9.76 | -2.3% | 139,532 | 137,024,651 |
| 2024-05-22 | 9.94 | 10.15 | 9.9 | 9.99 | +1.22% | 205,109 | 205,603,891 |
| 2024-05-21 | 9.76 | 9.94 | 9.76 | 9.87 | 0% | 183,463 | 181,069,035 |
| 2024-05-20 | 9.58 | 9.97 | 9.52 | 9.87 | +4% | 305,415 | 297,856,537 |
| 2024-05-17 | 9.39 | 9.51 | 9.28 | 9.49 | +1.39% | 149,854 | 140,627,743 |
| 2024-05-16 | 9.39 | 9.5 | 9.29 | 9.36 | -0.11% | 160,314 | 150,576,965 |
| 2024-05-15 | 9.38 | 9.47 | 9.26 | 9.37 | +0.43% | 180,564 | 169,551,407 |
| 2024-05-14 | 9.58 | 9.6 | 9.18 | 9.33 | -2.41% | 343,058 | 319,601,309 |
| 2024-05-13 | 9.71 | 9.72 | 9.48 | 9.56 | -1.75% | 169,491 | 162,623,740 |
| 2024-05-10 | 9.73 | 9.79 | 9.57 | 9.73 | +0.41% | 171,602 | 166,125,790 |
| 2024-05-09 | 9.68 | 9.76 | 9.56 | 9.69 | 0% | 239,970 | 232,263,667 |
| 2024-05-08 | 9.36 | 9.8 | 9.36 | 9.69 | +3.64% | 454,127 | 437,879,911 |
| 2024-05-07 | 9.3 | 9.46 | 9.26 | 9.35 | +0.65% | 201,830 | 188,754,512 |
| 2024-05-06 | 9.08 | 9.29 | 9 | 9.29 | +2.88% | 268,562 | 246,552,493 |
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：