股票概览
9.98
+4.18%
+0.4
9.57
开盘价
10.25
最高价
9.57
最低价
86,872
成交量
数据更新至: 2024-05-31
技术指标
9.61
MA5 (5日均线)
9.73
MA10 (10日均线)
9.78
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 | 9.57 | 10.25 | 9.57 | 9.98 | +4.18% | 86,872 | 86,311,214 |
| 2024-05-30 | 9.41 | 9.65 | 9.24 | 9.58 | +1.48% | 49,982 | 47,490,935 |
| 2024-05-29 | 9.45 | 9.62 | 9.37 | 9.44 | -0.94% | 29,089 | 27,577,398 |
| 2024-05-28 | 9.53 | 9.65 | 9.39 | 9.53 | -0.1% | 35,155 | 33,510,701 |
| 2024-05-27 | 9.61 | 9.68 | 9.28 | 9.54 | -0.52% | 44,567 | 41,917,420 |
| 2024-05-24 | 9.72 | 9.81 | 9.57 | 9.59 | -2.04% | 37,394 | 36,150,576 |
| 2024-05-23 | 9.82 | 9.95 | 9.75 | 9.79 | -0.61% | 37,998 | 37,343,570 |
| 2024-05-22 | 9.91 | 10.05 | 9.79 | 9.85 | -1.1% | 37,557 | 37,168,828 |
| 2024-05-21 | 10.07 | 10.09 | 9.9 | 9.96 | -0.99% | 38,028 | 37,916,082 |
| 2024-05-20 | 9.83 | 10.17 | 9.83 | 10.06 | +1.72% | 49,573 | 49,812,024 |
| 2024-05-17 | 9.68 | 9.89 | 9.67 | 9.89 | +2.17% | 36,587 | 35,868,883 |
| 2024-05-16 | 9.67 | 9.81 | 9.64 | 9.68 | +0.21% | 32,806 | 31,866,160 |
| 2024-05-15 | 9.75 | 9.8 | 9.65 | 9.66 | -1.13% | 33,833 | 32,891,523 |
| 2024-05-14 | 9.85 | 9.97 | 9.72 | 9.77 | -0.41% | 40,473 | 39,625,185 |
| 2024-05-13 | 9.85 | 9.91 | 9.67 | 9.81 | -1.21% | 56,539 | 55,417,066 |
| 2024-05-10 | 10.05 | 10.17 | 9.88 | 9.93 | -1.19% | 61,346 | 61,396,852 |
| 2024-05-09 | 9.79 | 10.13 | 9.78 | 10.05 | +2.24% | 67,112 | 66,921,003 |
| 2024-05-08 | 9.97 | 9.97 | 9.79 | 9.83 | -0.91% | 49,456 | 48,743,602 |
| 2024-05-07 | 9.73 | 9.99 | 9.64 | 9.92 | +2.06% | 72,634 | 71,754,121 |
| 2024-05-06 | 9.66 | 9.86 | 9.63 | 9.72 | +1.67% | 72,674 | 70,871,095 |
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：