股票概览
9.96
+1.74%
+0.17
9.84
开盘价
9.96
最高价
9.82
最低价
45,901
成交量
数据更新至: 2024-05-31
技术指标
10.02
MA5 (5日均线)
10.02
MA10 (10日均线)
10.31
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 | 9.84 | 9.96 | 9.82 | 9.96 | +1.74% | 45,901 | 45,482,751 |
| 2024-05-30 | 9.95 | 10.02 | 9.76 | 9.79 | -1.9% | 50,182 | 49,322,769 |
| 2024-05-29 | 9.79 | 10.15 | 9.78 | 9.98 | +0.81% | 71,156 | 71,016,891 |
| 2024-05-28 | 10.21 | 10.32 | 9.88 | 9.9 | -5.44% | 139,240 | 139,843,836 |
| 2024-05-27 | 10.25 | 10.79 | 9.96 | 10.47 | +6.73% | 188,649 | 196,040,582 |
| 2024-05-24 | 9.91 | 9.95 | 9.78 | 9.81 | -0.51% | 30,418 | 29,992,857 |
| 2024-05-23 | 10.13 | 10.13 | 9.82 | 9.86 | -2.57% | 43,520 | 43,172,007 |
| 2024-05-22 | 10.06 | 10.18 | 10.02 | 10.12 | +0.2% | 28,174 | 28,503,943 |
| 2024-05-21 | 10.25 | 10.27 | 10.05 | 10.1 | -1.46% | 42,941 | 43,437,912 |
| 2024-05-20 | 10.43 | 10.46 | 10.25 | 10.25 | -1.73% | 47,191 | 48,762,564 |
| 2024-05-17 | 10.3 | 10.44 | 10.22 | 10.43 | +1.26% | 35,703 | 36,912,965 |
| 2024-05-16 | 10.33 | 10.44 | 10.25 | 10.3 | 0% | 35,189 | 36,490,014 |
| 2024-05-15 | 10.53 | 10.54 | 10.27 | 10.3 | -1.72% | 41,750 | 43,481,427 |
| 2024-05-14 | 10.38 | 10.57 | 10.31 | 10.48 | +1.16% | 50,699 | 52,990,269 |
| 2024-05-13 | 10.73 | 10.81 | 10.32 | 10.36 | -4.16% | 80,420 | 84,356,448 |
| 2024-05-10 | 10.87 | 10.96 | 10.73 | 10.81 | -0.55% | 50,304 | 54,293,941 |
| 2024-05-09 | 10.57 | 10.89 | 10.57 | 10.87 | +2.26% | 62,486 | 67,617,691 |
| 2024-05-08 | 10.88 | 10.9 | 10.6 | 10.63 | -2.3% | 48,198 | 51,802,060 |
| 2024-05-07 | 10.86 | 10.96 | 10.75 | 10.88 | -0.37% | 62,025 | 67,473,475 |
| 2024-05-06 | 10.88 | 11.02 | 10.77 | 10.92 | +1.77% | 68,893 | 74,891,588 |
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：