股票概览
9.89
+1.12%
+0.11
9.75
开盘价
10.05
最高价
9.74
最低价
126,182
成交量
数据更新至: 2024-05-31
技术指标
9.78
MA5 (5日均线)
9.97
MA10 (10日均线)
10.40
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 | 9.75 | 10.05 | 9.74 | 9.89 | +1.12% | 126,182 | 125,108,964 |
| 2024-05-30 | 9.65 | 9.83 | 9.56 | 9.78 | +0.41% | 95,533 | 93,096,058 |
| 2024-05-29 | 9.63 | 9.93 | 9.63 | 9.74 | +0.52% | 107,167 | 104,402,971 |
| 2024-05-28 | 9.82 | 9.84 | 9.62 | 9.69 | -0.92% | 65,385 | 63,443,264 |
| 2024-05-27 | 9.6 | 9.82 | 9.58 | 9.78 | +0.31% | 86,363 | 83,698,118 |
| 2024-05-24 | 10.03 | 10.03 | 9.74 | 9.75 | -2.89% | 112,309 | 110,730,443 |
| 2024-05-23 | 10.38 | 10.38 | 9.97 | 10.04 | -2.81% | 109,349 | 110,278,256 |
| 2024-05-22 | 10.34 | 10.4 | 10.25 | 10.33 | +0.58% | 88,508 | 91,221,387 |
| 2024-05-21 | 10.4 | 10.43 | 10.11 | 10.27 | -1.25% | 112,724 | 114,987,363 |
| 2024-05-20 | 10.47 | 10.56 | 10.31 | 10.4 | -0.67% | 121,504 | 126,742,274 |
| 2024-05-17 | 10.29 | 10.47 | 10.17 | 10.47 | +1.75% | 118,084 | 122,269,173 |
| 2024-05-16 | 10.23 | 10.38 | 10.23 | 10.29 | +0.49% | 103,729 | 106,923,878 |
| 2024-05-15 | 10.42 | 10.48 | 10.18 | 10.24 | -2.48% | 143,951 | 148,312,731 |
| 2024-05-14 | 10.53 | 10.81 | 10.47 | 10.5 | +0.57% | 144,274 | 153,016,754 |
| 2024-05-13 | 10.88 | 10.88 | 10.39 | 10.44 | -5.35% | 211,520 | 223,191,551 |
| 2024-05-10 | 11.33 | 11.42 | 10.9 | 11.03 | -2.3% | 219,343 | 242,845,803 |
| 2024-05-09 | 11.42 | 11.51 | 11.28 | 11.29 | -2% | 276,858 | 314,663,713 |
| 2024-05-08 | 11.4 | 11.88 | 10.98 | 11.52 | -0.69% | 510,013 | 586,791,420 |
| 2024-05-07 | 11.05 | 11.87 | 10.7 | 11.6 | +6.23% | 498,470 | 560,236,736 |
| 2024-05-06 | 10.43 | 10.96 | 10.43 | 10.92 | +6.23% | 290,499 | 312,022,759 |
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：