股票概览
9.89
+2.7%
+0.26
9.66
开盘价
9.94
最高价
9.54
最低价
22,814
成交量
数据更新至: 2024-05-31
技术指标
9.66
MA5 (5日均线)
9.72
MA10 (10日均线)
9.93
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 | 9.66 | 9.94 | 9.54 | 9.89 | +2.7% | 22,814 | 22,378,611 |
| 2024-05-30 | 9.88 | 9.88 | 9.4 | 9.63 | +0.52% | 22,002 | 21,165,029 |
| 2024-05-29 | 9.52 | 9.68 | 9.46 | 9.58 | +0.31% | 14,733 | 14,121,423 |
| 2024-05-28 | 9.64 | 9.8 | 9.46 | 9.55 | -0.93% | 16,355 | 15,740,408 |
| 2024-05-27 | 9.67 | 9.67 | 9.32 | 9.64 | +0.73% | 18,562 | 17,593,267 |
| 2024-05-24 | 9.74 | 9.83 | 9.56 | 9.57 | -2.05% | 26,254 | 25,392,245 |
| 2024-05-23 | 9.88 | 9.96 | 9.72 | 9.77 | -1.21% | 21,552 | 21,153,788 |
| 2024-05-22 | 9.77 | 9.94 | 9.73 | 9.89 | +1.02% | 17,517 | 17,242,831 |
| 2024-05-21 | 9.88 | 9.98 | 9.72 | 9.79 | -1.11% | 22,711 | 22,280,608 |
| 2024-05-20 | 10.01 | 10.1 | 9.82 | 9.9 | -1.3% | 25,872 | 25,706,247 |
| 2024-05-17 | 9.97 | 10.09 | 9.89 | 10.03 | +0.7% | 24,481 | 24,433,108 |
| 2024-05-16 | 9.96 | 10.13 | 9.94 | 9.96 | +0.2% | 13,402 | 13,431,749 |
| 2024-05-15 | 10.08 | 10.1 | 9.9 | 9.94 | -1.68% | 13,263 | 13,293,429 |
| 2024-05-14 | 9.96 | 10.13 | 9.9 | 10.11 | +2.02% | 19,915 | 19,999,639 |
| 2024-05-13 | 10.11 | 10.11 | 9.85 | 9.91 | -1.88% | 20,530 | 20,378,900 |
| 2024-05-10 | 10.37 | 10.45 | 10.06 | 10.1 | -2.42% | 21,322 | 21,723,129 |
| 2024-05-09 | 10.26 | 10.41 | 10.13 | 10.35 | +1.37% | 15,313 | 15,833,601 |
| 2024-05-08 | 10.41 | 10.41 | 10.2 | 10.21 | -1.92% | 25,772 | 26,501,410 |
| 2024-05-07 | 10.3 | 10.55 | 10.22 | 10.41 | +0.39% | 23,512 | 24,494,686 |
| 2024-05-06 | 10.2 | 10.39 | 10.2 | 10.37 | +2.67% | 30,262 | 31,200,581 |
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：