股票概览
9.82
-0.1%
-0.01
9.82
开盘价
9.87
最高价
9.8
最低价
27,739
成交量
数据更新至: 2024-05-31
技术指标
9.88
MA5 (5日均线)
9.97
MA10 (10日均线)
10.09
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 | 9.82 | 9.87 | 9.8 | 9.82 | -0.1% | 27,739 | 27,263,937 |
| 2024-05-30 | 9.83 | 9.99 | 9.82 | 9.83 | -0.61% | 47,951 | 47,394,725 |
| 2024-05-29 | 9.91 | 9.97 | 9.83 | 9.89 | 0% | 31,493 | 31,197,720 |
| 2024-05-28 | 9.95 | 9.98 | 9.88 | 9.89 | -0.6% | 32,939 | 32,694,420 |
| 2024-05-27 | 9.99 | 9.99 | 9.83 | 9.95 | +0.61% | 36,814 | 36,435,129 |
| 2024-05-24 | 9.91 | 9.98 | 9.85 | 9.89 | 0% | 33,812 | 33,561,886 |
| 2024-05-23 | 10.08 | 10.1 | 9.86 | 9.89 | -2.47% | 64,527 | 64,194,861 |
| 2024-05-22 | 10.14 | 10.2 | 10.08 | 10.14 | 0% | 42,307 | 42,855,308 |
| 2024-05-21 | 10.3 | 10.3 | 10.12 | 10.14 | -1.36% | 45,352 | 46,107,313 |
| 2024-05-20 | 10.1 | 10.28 | 10.09 | 10.28 | +1.98% | 86,113 | 87,903,024 |
| 2024-05-17 | 10.01 | 10.1 | 9.91 | 10.08 | +0.8% | 50,180 | 50,263,993 |
| 2024-05-16 | 10.02 | 10.11 | 9.96 | 10 | -0.2% | 48,630 | 48,805,002 |
| 2024-05-15 | 10.11 | 10.15 | 10 | 10.02 | -1.47% | 50,629 | 51,003,753 |
| 2024-05-14 | 10.13 | 10.23 | 10.13 | 10.17 | +0.2% | 39,774 | 40,470,495 |
| 2024-05-13 | 10.21 | 10.29 | 10.1 | 10.15 | -1.46% | 57,008 | 57,997,983 |
| 2024-05-10 | 10.44 | 10.44 | 10.25 | 10.3 | -0.87% | 45,038 | 46,505,516 |
| 2024-05-09 | 10.26 | 10.44 | 10.25 | 10.39 | +1.27% | 59,407 | 61,726,109 |
| 2024-05-08 | 10.41 | 10.44 | 10.23 | 10.26 | -1.72% | 61,823 | 63,809,118 |
| 2024-05-07 | 10.38 | 10.54 | 10.33 | 10.44 | +0.77% | 81,543 | 84,980,075 |
| 2024-05-06 | 10.15 | 10.36 | 10.1 | 10.36 | +2.78% | 82,804 | 84,822,451 |
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：