股票概览
9.58
-0.83%
-0.08
9.65
开盘价
9.74
最高价
9.58
最低价
108,146
成交量
数据更新至: 2024-05-31
技术指标
9.70
MA5 (5日均线)
9.86
MA10 (10日均线)
10.07
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 | 9.65 | 9.74 | 9.58 | 9.58 | -0.83% | 108,146 | 104,138,760 |
| 2024-05-30 | 9.81 | 9.9 | 9.63 | 9.66 | -2.33% | 170,569 | 166,157,524 |
| 2024-05-29 | 9.6 | 9.99 | 9.57 | 9.89 | +2.81% | 303,244 | 298,667,435 |
| 2024-05-28 | 9.72 | 9.89 | 9.6 | 9.62 | -1.23% | 166,047 | 161,885,504 |
| 2024-05-27 | 9.81 | 9.82 | 9.56 | 9.74 | +0.1% | 156,297 | 151,077,084 |
| 2024-05-24 | 9.61 | 9.83 | 9.59 | 9.73 | +0.62% | 169,497 | 164,599,624 |
| 2024-05-23 | 9.99 | 9.99 | 9.63 | 9.67 | -4.45% | 282,312 | 275,486,817 |
| 2024-05-22 | 10.14 | 10.37 | 10.08 | 10.12 | +0.2% | 282,054 | 287,225,597 |
| 2024-05-21 | 10.45 | 10.52 | 10.08 | 10.1 | -3.99% | 285,696 | 291,899,508 |
| 2024-05-20 | 10.35 | 10.57 | 10.26 | 10.52 | +3.54% | 382,429 | 399,035,780 |
| 2024-05-17 | 10.01 | 10.16 | 9.93 | 10.16 | +1.5% | 185,255 | 186,408,421 |
| 2024-05-16 | 10.18 | 10.27 | 9.97 | 10.01 | -1.09% | 183,466 | 185,203,860 |
| 2024-05-15 | 10.26 | 10.37 | 10.1 | 10.12 | -1.36% | 204,683 | 208,773,908 |
| 2024-05-14 | 10.29 | 10.44 | 10.2 | 10.26 | -0.58% | 233,463 | 240,514,456 |
| 2024-05-13 | 10.42 | 10.44 | 10.2 | 10.32 | -2.55% | 252,143 | 260,267,011 |
| 2024-05-10 | 10.75 | 10.83 | 10.44 | 10.59 | -1.85% | 344,264 | 364,228,976 |
| 2024-05-09 | 10.34 | 10.9 | 10.3 | 10.79 | +3.45% | 533,434 | 570,200,284 |
| 2024-05-08 | 10.1 | 10.65 | 10.01 | 10.43 | +2.56% | 544,268 | 562,979,097 |
| 2024-05-07 | 10.2 | 10.39 | 10.1 | 10.17 | +1.7% | 327,430 | 334,879,524 |
| 2024-05-06 | 9.97 | 10.15 | 9.84 | 10 | +1.73% | 314,480 | 314,354,734 |
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：