股票概览
10.83
+2.27%
+0.24
10.54
开盘价
11.04
最高价
10.35
最低价
709,219
成交量
数据更新至: 2024-05-31
技术指标
10.13
MA5 (5日均线)
9.92
MA10 (10日均线)
9.92
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 | 10.54 | 11.04 | 10.35 | 10.83 | +2.27% | 709,219 | 759,879,223 |
| 2024-05-30 | 9.73 | 10.74 | 9.6 | 10.59 | +7.08% | 683,835 | 710,413,363 |
| 2024-05-29 | 10.3 | 10.58 | 9.86 | 9.89 | +0.71% | 338,968 | 344,034,116 |
| 2024-05-28 | 9.52 | 10.15 | 9.4 | 9.82 | +3.26% | 305,713 | 302,596,621 |
| 2024-05-27 | 9.37 | 9.52 | 9.13 | 9.51 | +1.93% | 138,105 | 128,633,223 |
| 2024-05-24 | 9.56 | 9.7 | 9.28 | 9.33 | -3.52% | 154,663 | 146,370,412 |
| 2024-05-23 | 10.1 | 10.16 | 9.65 | 9.67 | -2.72% | 198,944 | 196,100,629 |
| 2024-05-22 | 9.79 | 10.1 | 9.73 | 9.94 | +1.02% | 164,740 | 163,557,587 |
| 2024-05-21 | 9.8 | 9.98 | 9.58 | 9.84 | +0.2% | 178,485 | 174,318,446 |
| 2024-05-20 | 9.8 | 9.92 | 9.68 | 9.82 | +0.51% | 168,053 | 164,604,016 |
| 2024-05-17 | 9.51 | 9.78 | 9.4 | 9.77 | +3.94% | 212,417 | 204,905,854 |
| 2024-05-16 | 9.33 | 9.72 | 9.31 | 9.4 | +0.75% | 169,953 | 161,957,266 |
| 2024-05-15 | 9.37 | 9.5 | 9.13 | 9.33 | -0.21% | 136,154 | 127,216,124 |
| 2024-05-14 | 9.36 | 9.53 | 9.25 | 9.35 | +0.75% | 140,662 | 131,917,645 |
| 2024-05-13 | 9.75 | 9.78 | 9.24 | 9.28 | -5.98% | 274,290 | 258,374,092 |
| 2024-05-10 | 10.32 | 10.37 | 9.8 | 9.87 | -4.36% | 333,720 | 332,418,520 |
| 2024-05-09 | 10.27 | 10.47 | 10.11 | 10.32 | -2.55% | 367,135 | 377,521,824 |
| 2024-05-08 | 10.75 | 11.09 | 10.52 | 10.59 | -2.67% | 367,652 | 396,141,293 |
| 2024-05-07 | 10.33 | 11.05 | 10.27 | 10.88 | +5.63% | 450,985 | 485,950,242 |
| 2024-05-06 | 10.4 | 10.51 | 10.23 | 10.3 | +0.19% | 185,175 | 191,641,349 |
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：