股票概览
9.77
-0.41%
-0.04
9.86
开盘价
9.98
最高价
9.66
最低价
9,128
成交量
数据更新至: 2024-05-31
技术指标
9.94
MA5 (5日均线)
10.15
MA10 (10日均线)
10.21
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 | 9.98 | 9.66 | 9.77 | -0.41% | 9,128 | 8,900,283 |
| 2024-05-30 | 9.83 | 10.03 | 9.77 | 9.81 | -1.9% | 12,131 | 11,948,528 |
| 2024-05-29 | 10.1 | 10.2 | 9.93 | 10 | +0.4% | 13,164 | 13,236,248 |
| 2024-05-28 | 10.01 | 10.18 | 9.93 | 9.96 | -1.78% | 8,055 | 8,076,673 |
| 2024-05-27 | 10.15 | 10.28 | 9.97 | 10.14 | -0.78% | 10,235 | 10,309,390 |
| 2024-05-24 | 10.27 | 10.35 | 10.17 | 10.22 | -0.29% | 9,481 | 9,732,464 |
| 2024-05-23 | 10.44 | 10.46 | 10.21 | 10.25 | -1.63% | 13,556 | 13,943,822 |
| 2024-05-22 | 10.46 | 10.62 | 10.4 | 10.42 | -0.67% | 17,302 | 18,197,351 |
| 2024-05-21 | 10.4 | 10.59 | 10.4 | 10.49 | +0.48% | 12,073 | 12,648,650 |
| 2024-05-20 | 10.46 | 10.65 | 10.34 | 10.44 | -0.57% | 17,876 | 18,705,867 |
| 2024-05-17 | 10.35 | 10.55 | 10.25 | 10.5 | +1.55% | 20,157 | 21,090,181 |
| 2024-05-16 | 10.26 | 10.53 | 10.05 | 10.34 | +0.78% | 17,043 | 17,702,887 |
| 2024-05-15 | 10.47 | 10.62 | 10.19 | 10.26 | -4.02% | 26,011 | 26,987,656 |
| 2024-05-14 | 10.3 | 10.69 | 10.17 | 10.69 | +6.58% | 20,578 | 21,525,441 |
| 2024-05-13 | 10.2 | 10.23 | 9.86 | 10.03 | -0.79% | 12,390 | 12,517,527 |
| 2024-05-10 | 10.18 | 10.29 | 10.01 | 10.11 | -0.49% | 15,453 | 15,635,790 |
| 2024-05-09 | 10.15 | 10.28 | 10.02 | 10.16 | +0.1% | 17,162 | 17,496,068 |
| 2024-05-08 | 10.35 | 10.35 | 10.08 | 10.15 | -1.07% | 18,401 | 18,779,567 |
| 2024-05-07 | 10.28 | 10.42 | 10.2 | 10.26 | -0.1% | 17,061 | 17,593,668 |
| 2024-05-06 | 10.27 | 10.45 | 10.2 | 10.27 | +0.79% | 12,566 | 12,929,172 |
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：