股票概览
9.75
+1.04%
+0.1
9.65
开盘价
9.77
最高价
9.65
最低价
61,752
成交量
数据更新至: 2024-05-31
技术指标
9.77
MA5 (5日均线)
10.10
MA10 (10日均线)
10.42
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 | 9.77 | 9.65 | 9.75 | +1.04% | 61,752 | 60,042,706 |
| 2024-05-30 | 9.71 | 9.77 | 9.61 | 9.65 | -0.62% | 78,664 | 76,251,443 |
| 2024-05-29 | 9.77 | 9.9 | 9.67 | 9.71 | -0.41% | 81,289 | 79,518,029 |
| 2024-05-28 | 9.95 | 9.99 | 9.74 | 9.75 | -2.5% | 98,225 | 96,502,636 |
| 2024-05-27 | 10 | 10.07 | 9.82 | 10 | -0.2% | 115,450 | 114,318,146 |
| 2024-05-24 | 10.1 | 10.2 | 10.02 | 10.02 | -1.38% | 111,569 | 112,598,126 |
| 2024-05-23 | 10.57 | 10.58 | 10.1 | 10.16 | -4.15% | 200,393 | 205,934,353 |
| 2024-05-22 | 10.53 | 10.74 | 10.52 | 10.6 | 0% | 149,473 | 158,795,778 |
| 2024-05-21 | 10.78 | 10.8 | 10.53 | 10.6 | -1.67% | 142,516 | 151,426,396 |
| 2024-05-20 | 10.88 | 10.92 | 10.57 | 10.78 | -2% | 293,921 | 315,808,280 |
| 2024-05-17 | 11.09 | 11.21 | 10.8 | 11 | +1.2% | 372,505 | 407,907,733 |
| 2024-05-16 | 10.49 | 10.98 | 10.47 | 10.87 | +3.03% | 339,036 | 365,819,319 |
| 2024-05-15 | 10.51 | 10.71 | 10.47 | 10.55 | -0.19% | 140,659 | 149,011,628 |
| 2024-05-14 | 10.48 | 10.59 | 10.42 | 10.57 | +1.15% | 126,944 | 133,486,158 |
| 2024-05-13 | 10.48 | 10.59 | 10.25 | 10.45 | -1.79% | 180,626 | 187,835,401 |
| 2024-05-10 | 10.81 | 10.82 | 10.55 | 10.64 | -1.39% | 148,980 | 158,389,359 |
| 2024-05-09 | 10.5 | 10.88 | 10.5 | 10.79 | +2.37% | 231,491 | 247,047,743 |
| 2024-05-08 | 10.86 | 10.92 | 10.46 | 10.54 | -3.39% | 248,769 | 263,519,676 |
| 2024-05-07 | 10.94 | 11.15 | 10.86 | 10.91 | -0.82% | 251,027 | 275,920,259 |
| 2024-05-06 | 10.98 | 11.03 | 10.83 | 11 | +1.66% | 254,206 | 277,827,371 |
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：