股票概览
9.81
+0.41%
+0.04
9.72
开盘价
9.83
最高价
9.72
最低价
88,492
成交量
数据更新至: 2024-05-31
技术指标
9.91
MA5 (5日均线)
10.15
MA10 (10日均线)
10.55
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 | 9.72 | 9.83 | 9.72 | 9.81 | +0.41% | 88,492 | 86,537,830 |
| 2024-05-30 | 9.99 | 9.99 | 9.71 | 9.77 | -1.81% | 126,383 | 124,081,681 |
| 2024-05-29 | 9.9 | 10.04 | 9.86 | 9.95 | +0.4% | 104,414 | 103,722,477 |
| 2024-05-28 | 10.08 | 10.08 | 9.87 | 9.91 | -2.08% | 106,343 | 105,733,660 |
| 2024-05-27 | 10 | 10.13 | 9.86 | 10.12 | +1.2% | 124,711 | 124,703,242 |
| 2024-05-24 | 10.15 | 10.16 | 9.97 | 10 | -1.96% | 152,732 | 153,361,353 |
| 2024-05-23 | 10.5 | 10.57 | 10.12 | 10.2 | -2.3% | 192,204 | 197,941,615 |
| 2024-05-22 | 10.43 | 10.54 | 10.27 | 10.44 | -0.19% | 217,968 | 226,782,632 |
| 2024-05-21 | 10.71 | 10.76 | 10.36 | 10.46 | -3.24% | 256,435 | 270,599,235 |
| 2024-05-20 | 11 | 11.02 | 10.73 | 10.81 | -1.28% | 206,370 | 223,648,865 |
| 2024-05-17 | 10.83 | 10.99 | 10.66 | 10.95 | +2.62% | 281,881 | 306,625,136 |
| 2024-05-16 | 10.81 | 11.04 | 10.59 | 10.67 | -0.74% | 254,635 | 275,368,611 |
| 2024-05-15 | 10.89 | 11.04 | 10.74 | 10.75 | -2.01% | 196,310 | 213,868,250 |
| 2024-05-14 | 11.19 | 11.19 | 10.84 | 10.97 | -2.05% | 233,917 | 256,736,482 |
| 2024-05-13 | 10.87 | 11.2 | 10.56 | 11.2 | +2.19% | 317,182 | 348,118,880 |
| 2024-05-10 | 11.11 | 11.23 | 10.83 | 10.96 | -2.06% | 204,678 | 224,408,731 |
| 2024-05-09 | 10.76 | 11.33 | 10.63 | 11.19 | +3.61% | 363,590 | 400,966,244 |
| 2024-05-08 | 11.1 | 11.1 | 10.58 | 10.8 | -3.05% | 277,265 | 299,344,544 |
| 2024-05-07 | 10.95 | 11.14 | 10.78 | 11.14 | +2.39% | 375,093 | 413,646,184 |
| 2024-05-06 | 11 | 11.24 | 10.71 | 10.88 | +0.28% | 359,212 | 391,930,261 |
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：