股票概览
10.69
+4.8%
+0.49
10.28
开盘价
10.98
最高价
10.17
最低价
387,941
成交量
数据更新至: 2024-05-31
技术指标
10.26
MA5 (5日均线)
10.12
MA10 (10日均线)
9.98
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 | 10.28 | 10.98 | 10.17 | 10.69 | +4.8% | 387,941 | 411,301,926 |
| 2024-05-30 | 10.3 | 10.45 | 10.15 | 10.2 | +0.79% | 301,412 | 310,438,893 |
| 2024-05-29 | 10.26 | 10.27 | 9.98 | 10.12 | -1.36% | 171,183 | 173,412,506 |
| 2024-05-28 | 9.95 | 10.42 | 9.93 | 10.26 | +2.5% | 351,312 | 359,745,156 |
| 2024-05-27 | 10.24 | 10.26 | 9.93 | 10.01 | -0.3% | 190,731 | 192,125,650 |
| 2024-05-24 | 9.78 | 10.18 | 9.68 | 10.04 | +2.76% | 265,159 | 266,461,488 |
| 2024-05-23 | 10.08 | 10.09 | 9.69 | 9.77 | -2.69% | 159,120 | 156,292,598 |
| 2024-05-22 | 10.07 | 10.15 | 10.03 | 10.04 | +0.4% | 101,760 | 102,589,434 |
| 2024-05-21 | 10.2 | 10.24 | 9.98 | 10 | -0.7% | 112,077 | 112,947,124 |
| 2024-05-20 | 10.05 | 10.15 | 9.94 | 10.07 | +0.4% | 147,837 | 148,763,653 |
| 2024-05-17 | 9.96 | 10.05 | 9.86 | 10.03 | +0.4% | 118,309 | 117,750,252 |
| 2024-05-16 | 9.99 | 10.15 | 9.93 | 9.99 | +0.71% | 153,192 | 153,791,665 |
| 2024-05-15 | 10.15 | 10.27 | 9.89 | 9.92 | -2.46% | 184,069 | 184,271,559 |
| 2024-05-14 | 10.32 | 10.36 | 10.12 | 10.17 | -1.45% | 356,215 | 364,318,663 |
| 2024-05-13 | 9.81 | 10.46 | 9.7 | 10.32 | +5.2% | 373,914 | 377,917,765 |
| 2024-05-10 | 9.58 | 9.87 | 9.54 | 9.81 | +2.51% | 151,954 | 147,798,616 |
| 2024-05-09 | 9.4 | 9.63 | 9.4 | 9.57 | +1.92% | 95,340 | 91,078,510 |
| 2024-05-08 | 9.56 | 9.62 | 9.38 | 9.39 | -1.78% | 97,309 | 92,192,901 |
| 2024-05-07 | 9.61 | 9.76 | 9.48 | 9.56 | 0% | 131,031 | 125,816,388 |
| 2024-05-06 | 9.35 | 9.7 | 9.35 | 9.56 | +2.69% | 169,047 | 160,938,411 |
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：