股票概览
9.87
+0.71%
+0.07
9.74
开盘价
9.93
最高价
9.74
最低价
92,623
成交量
数据更新至: 2024-05-31
技术指标
9.98
MA5 (5日均线)
10.46
MA10 (10日均线)
10.98
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 | 9.74 | 9.93 | 9.74 | 9.87 | +0.71% | 92,623 | 91,259,153 |
| 2024-05-30 | 10.02 | 10.02 | 9.75 | 9.8 | -2.2% | 100,420 | 99,097,041 |
| 2024-05-29 | 9.95 | 10.09 | 9.91 | 10.02 | 0% | 90,452 | 90,428,808 |
| 2024-05-28 | 10.17 | 10.22 | 9.93 | 10.02 | -1.47% | 102,377 | 102,582,486 |
| 2024-05-27 | 10.18 | 10.26 | 9.93 | 10.17 | -1.07% | 133,247 | 134,108,635 |
| 2024-05-24 | 10.6 | 10.64 | 10.23 | 10.28 | -4.46% | 213,458 | 221,287,989 |
| 2024-05-23 | 11.24 | 11.44 | 10.69 | 10.76 | -4.19% | 213,358 | 235,605,955 |
| 2024-05-22 | 10.93 | 11.31 | 10.82 | 11.23 | +2.28% | 230,276 | 256,297,296 |
| 2024-05-21 | 11.19 | 11.22 | 10.76 | 10.98 | -3.85% | 246,856 | 270,608,113 |
| 2024-05-20 | 11.8 | 12.19 | 11.2 | 11.42 | -6.01% | 388,463 | 449,873,520 |
| 2024-05-17 | 11.69 | 12.58 | 11.32 | 12.15 | +3.85% | 474,723 | 573,216,562 |
| 2024-05-16 | 11.02 | 11.8 | 11.01 | 11.7 | +6.07% | 386,054 | 442,371,466 |
| 2024-05-15 | 10.93 | 11.27 | 10.77 | 11.03 | +0.55% | 236,347 | 262,605,954 |
| 2024-05-14 | 10.86 | 11.03 | 10.66 | 10.97 | +1.2% | 200,158 | 217,873,218 |
| 2024-05-13 | 11.18 | 11.42 | 10.74 | 10.84 | -4.83% | 249,860 | 273,997,839 |
| 2024-05-10 | 11.8 | 12.32 | 11.35 | 11.39 | -4.04% | 310,778 | 362,322,062 |
| 2024-05-09 | 11.37 | 12.18 | 11.18 | 11.87 | +4.4% | 417,782 | 487,014,280 |
| 2024-05-08 | 11.85 | 12.15 | 11.11 | 11.37 | -5.88% | 364,186 | 421,905,213 |
| 2024-05-07 | 11.56 | 12.24 | 11.22 | 12.08 | +2.98% | 500,884 | 595,489,028 |
| 2024-05-06 | 11.49 | 12.25 | 11.49 | 11.73 | -8.14% | 561,862 | 663,763,252 |
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：