股票概览
9.83
+0.1%
+0.01
9.86
开盘价
9.9
最高价
9.75
最低价
27,139
成交量
数据更新至: 2024-05-31
技术指标
9.85
MA5 (5日均线)
10.08
MA10 (10日均线)
10.46
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 | 9.86 | 9.9 | 9.75 | 9.83 | +0.1% | 27,139 | 26,616,556 |
| 2024-05-30 | 9.92 | 10.08 | 9.8 | 9.82 | -1.11% | 40,550 | 40,295,962 |
| 2024-05-29 | 9.79 | 10.15 | 9.68 | 9.93 | +1.64% | 39,534 | 39,116,909 |
| 2024-05-28 | 9.95 | 9.98 | 9.77 | 9.77 | -1.51% | 26,461 | 26,052,573 |
| 2024-05-27 | 10.05 | 10.08 | 9.77 | 9.92 | -0.5% | 31,155 | 30,745,557 |
| 2024-05-24 | 10.15 | 10.15 | 9.96 | 9.97 | -1.29% | 33,622 | 33,702,425 |
| 2024-05-23 | 10.53 | 10.54 | 10.06 | 10.1 | -3.44% | 48,363 | 49,206,312 |
| 2024-05-22 | 10.35 | 10.61 | 10.35 | 10.46 | +0.67% | 32,548 | 34,068,890 |
| 2024-05-21 | 10.59 | 10.69 | 10.33 | 10.39 | -1.98% | 45,256 | 47,219,828 |
| 2024-05-20 | 10.73 | 10.93 | 10.58 | 10.6 | -1.12% | 41,198 | 44,070,220 |
| 2024-05-17 | 10.75 | 10.75 | 10.51 | 10.72 | +0.75% | 34,488 | 36,704,889 |
| 2024-05-16 | 10.48 | 10.79 | 10.43 | 10.64 | +1.62% | 49,817 | 53,198,632 |
| 2024-05-15 | 10.41 | 10.59 | 10.28 | 10.47 | +0.19% | 34,980 | 36,599,292 |
| 2024-05-14 | 10.38 | 10.61 | 10.29 | 10.45 | +0.67% | 41,310 | 43,054,795 |
| 2024-05-13 | 10.73 | 10.84 | 10.36 | 10.38 | -4.86% | 62,143 | 65,276,117 |
| 2024-05-10 | 11.29 | 11.35 | 10.8 | 10.91 | -2.85% | 79,635 | 87,278,833 |
| 2024-05-09 | 11.31 | 11.58 | 11.2 | 11.23 | +1.35% | 101,136 | 114,819,794 |
| 2024-05-08 | 11.3 | 11.38 | 11.02 | 11.08 | -2.46% | 50,742 | 56,601,803 |
| 2024-05-07 | 11.18 | 11.38 | 11.09 | 11.36 | +0.89% | 70,190 | 78,821,751 |
| 2024-05-06 | 10.78 | 11.26 | 10.78 | 11.26 | +5.53% | 85,994 | 94,975,933 |
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：