股票概览
9.87
+1.54%
+0.15
9.74
开盘价
9.96
最高价
9.69
最低价
44,627
成交量
数据更新至: 2024-05-31
技术指标
9.94
MA5 (5日均线)
10.24
MA10 (10日均线)
10.45
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 | 9.96 | 9.69 | 9.87 | +1.54% | 44,627 | 43,991,014 |
| 2024-05-30 | 9.82 | 10 | 9.7 | 9.72 | -1.72% | 39,795 | 39,028,030 |
| 2024-05-29 | 9.94 | 10.15 | 9.86 | 9.89 | -0.5% | 47,499 | 47,476,027 |
| 2024-05-28 | 10.25 | 10.38 | 9.9 | 9.94 | -3.12% | 55,860 | 56,462,140 |
| 2024-05-27 | 10.07 | 10.26 | 9.85 | 10.26 | +1.89% | 49,259 | 49,350,799 |
| 2024-05-24 | 10.26 | 10.26 | 10.05 | 10.07 | -2.23% | 44,721 | 45,310,642 |
| 2024-05-23 | 10.31 | 10.47 | 10.13 | 10.3 | -2.09% | 63,315 | 65,123,906 |
| 2024-05-22 | 10.63 | 10.88 | 10.41 | 10.52 | -2.77% | 82,104 | 86,691,583 |
| 2024-05-21 | 10.75 | 10.99 | 10.62 | 10.82 | -1.64% | 102,315 | 110,378,958 |
| 2024-05-20 | 11.51 | 11.65 | 10.96 | 11 | -8.1% | 187,601 | 209,517,530 |
| 2024-05-17 | 11.48 | 12 | 11.2 | 11.97 | +3.01% | 218,642 | 254,072,370 |
| 2024-05-16 | 11.05 | 11.67 | 11.05 | 11.62 | +4.12% | 210,646 | 240,115,365 |
| 2024-05-15 | 11.69 | 12.46 | 11.03 | 11.16 | -1.5% | 282,057 | 330,737,199 |
| 2024-05-14 | 10.3 | 11.33 | 10.24 | 11.33 | +10% | 121,657 | 131,604,077 |
| 2024-05-13 | 9.99 | 10.45 | 9.94 | 10.3 | +1.48% | 83,664 | 85,655,957 |
| 2024-05-10 | 9.93 | 10.3 | 9.91 | 10.15 | +1.91% | 71,480 | 72,505,170 |
| 2024-05-09 | 10 | 10.08 | 9.88 | 9.96 | +0.1% | 45,675 | 45,565,682 |
| 2024-05-08 | 10.2 | 10.22 | 9.88 | 9.95 | -2.36% | 66,645 | 66,559,629 |
| 2024-05-07 | 10.01 | 10.24 | 9.97 | 10.19 | +1.19% | 69,247 | 70,093,599 |
| 2024-05-06 | 9.85 | 10.14 | 9.77 | 10.07 | +4.46% | 109,543 | 109,202,839 |
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：