股票概览
9.78
-0.91%
-0.09
9.78
开盘价
9.98
最高价
9.6
最低价
86,321
成交量
数据更新至: 2024-05-31
技术指标
9.80
MA5 (5日均线)
9.91
MA10 (10日均线)
10.04
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 | 9.78 | 9.98 | 9.6 | 9.78 | -0.91% | 86,321 | 84,027,309 |
| 2024-05-30 | 9.68 | 10.14 | 9.51 | 9.87 | +1.96% | 75,604 | 74,700,052 |
| 2024-05-29 | 9.98 | 10.05 | 9.65 | 9.68 | -1.73% | 44,494 | 43,501,257 |
| 2024-05-28 | 9.8 | 9.97 | 9.67 | 9.85 | +0.31% | 44,738 | 43,974,883 |
| 2024-05-27 | 9.9 | 9.94 | 9.62 | 9.82 | -0.3% | 34,465 | 33,531,237 |
| 2024-05-24 | 9.68 | 9.98 | 9.55 | 9.85 | +0.61% | 70,243 | 68,731,493 |
| 2024-05-23 | 10.15 | 10.22 | 9.69 | 9.79 | -1.9% | 78,523 | 77,814,903 |
| 2024-05-22 | 10.05 | 10.09 | 9.92 | 9.98 | -0.7% | 47,369 | 47,288,242 |
| 2024-05-21 | 10.45 | 10.45 | 9.98 | 10.05 | -3.37% | 85,400 | 86,080,237 |
| 2024-05-20 | 10.51 | 10.71 | 10.33 | 10.4 | -2.26% | 114,990 | 120,605,653 |
| 2024-05-17 | 10.6 | 10.67 | 10.27 | 10.64 | +0.47% | 149,637 | 157,391,025 |
| 2024-05-16 | 10.69 | 10.73 | 10.35 | 10.59 | +0.76% | 128,128 | 134,746,548 |
| 2024-05-15 | 10.01 | 10.92 | 9.91 | 10.51 | +5.42% | 199,775 | 208,900,630 |
| 2024-05-14 | 9.65 | 10.04 | 9.55 | 9.97 | +4.07% | 67,966 | 66,993,701 |
| 2024-05-13 | 9.8 | 9.8 | 9.52 | 9.58 | -2.34% | 47,011 | 45,150,783 |
| 2024-05-10 | 10.12 | 10.12 | 9.8 | 9.81 | -3.06% | 62,592 | 61,952,477 |
| 2024-05-09 | 10.12 | 10.26 | 10.04 | 10.12 | -0.39% | 69,604 | 70,552,772 |
| 2024-05-08 | 10.2 | 10.3 | 9.92 | 10.16 | -0.1% | 94,705 | 95,745,377 |
| 2024-05-07 | 10.03 | 10.36 | 9.92 | 10.17 | +0.89% | 114,560 | 116,198,782 |
| 2024-05-06 | 9.76 | 10.1 | 9.76 | 10.08 | +4.46% | 115,361 | 115,394,494 |
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：