股票概览
9.79
-0.2%
-0.02
9.82
开盘价
9.87
最高价
9.79
最低价
86,207
成交量
数据更新至: 2024-05-31
技术指标
9.83
MA5 (5日均线)
9.94
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 | 9.79 | 9.79 | -0.2% | 86,207 | 84,699,232 |
| 2024-05-30 | 9.77 | 9.83 | 9.73 | 9.81 | +0.1% | 89,218 | 87,383,638 |
| 2024-05-29 | 9.8 | 9.91 | 9.78 | 9.8 | -0.1% | 90,158 | 88,677,428 |
| 2024-05-28 | 9.9 | 9.93 | 9.8 | 9.81 | -1.11% | 96,559 | 95,047,459 |
| 2024-05-27 | 9.88 | 9.92 | 9.77 | 9.92 | +0.71% | 119,390 | 117,503,208 |
| 2024-05-24 | 9.91 | 9.98 | 9.85 | 9.85 | -1.01% | 121,028 | 119,991,390 |
| 2024-05-23 | 10.1 | 10.13 | 9.93 | 9.95 | -1.78% | 173,726 | 173,787,358 |
| 2024-05-22 | 10.12 | 10.19 | 10.07 | 10.13 | +0.3% | 123,434 | 124,988,649 |
| 2024-05-21 | 10.16 | 10.2 | 10.08 | 10.1 | -0.88% | 124,600 | 126,329,905 |
| 2024-05-20 | 10.15 | 10.31 | 10.15 | 10.19 | 0% | 208,579 | 213,269,399 |
| 2024-05-17 | 10.07 | 10.19 | 10.04 | 10.19 | +1.19% | 173,164 | 175,071,004 |
| 2024-05-16 | 10.06 | 10.23 | 10.06 | 10.07 | -0.3% | 194,941 | 197,413,005 |
| 2024-05-15 | 10.46 | 10.48 | 10.08 | 10.1 | -3.16% | 354,908 | 362,475,123 |
| 2024-05-14 | 10.28 | 10.44 | 10.21 | 10.43 | +1.36% | 250,927 | 258,921,752 |
| 2024-05-13 | 10.26 | 10.37 | 10.14 | 10.29 | +0.1% | 192,399 | 197,390,190 |
| 2024-05-10 | 10.27 | 10.31 | 10.18 | 10.28 | +0.39% | 169,609 | 173,809,569 |
| 2024-05-09 | 10.15 | 10.33 | 10.15 | 10.24 | +0.99% | 175,211 | 179,487,089 |
| 2024-05-08 | 10.29 | 10.33 | 10.12 | 10.14 | -1.55% | 176,501 | 180,004,901 |
| 2024-05-07 | 10.37 | 10.41 | 10.26 | 10.3 | -0.68% | 180,100 | 185,752,820 |
| 2024-05-06 | 10.32 | 10.52 | 10.32 | 10.37 | +0.78% | 317,336 | 330,224,207 |
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：