股票概览
10.14
-2.5%
-0.26
10.25
开盘价
10.55
最高价
9.73
最低价
818,380
成交量
数据更新至: 2024-05-31
技术指标
10.71
MA5 (5日均线)
11.31
MA10 (10日均线)
10.51
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 | 10.25 | 10.55 | 9.73 | 10.14 | -2.5% | 818,380 | 822,467,773 |
| 2024-05-30 | 10.89 | 11.39 | 10.38 | 10.4 | -5.45% | 756,796 | 817,388,275 |
| 2024-05-29 | 10.66 | 11.8 | 10.6 | 11 | +0.73% | 883,584 | 996,652,283 |
| 2024-05-28 | 11.21 | 11.34 | 10.22 | 10.92 | -1.62% | 821,950 | 886,404,297 |
| 2024-05-27 | 10.71 | 11.38 | 10.63 | 11.1 | +4.03% | 832,101 | 922,203,053 |
| 2024-05-24 | 10.76 | 10.99 | 10.33 | 10.67 | -3% | 853,421 | 908,636,169 |
| 2024-05-23 | 12.26 | 12.4 | 10.64 | 11 | -8.33% | 1,223,313 | 1,400,276,085 |
| 2024-05-22 | 12.74 | 13.09 | 12 | 12 | -8.75% | 917,493 | 1,154,355,475 |
| 2024-05-21 | 13 | 13.35 | 12.18 | 13.15 | +3.62% | 1,086,726 | 1,392,395,601 |
| 2024-05-20 | 13.9 | 13.9 | 12.1 | 12.69 | -3.72% | 1,096,857 | 1,441,849,120 |
| 2024-05-17 | 12.51 | 13.7 | 12.28 | 13.18 | +1.31% | 1,220,965 | 1,586,937,565 |
| 2024-05-16 | 11.81 | 13.14 | 11.4 | 13.01 | +17.95% | 1,261,654 | 1,543,951,273 |
| 2024-05-15 | 10.35 | 11.17 | 9.99 | 11.03 | +5.05% | 1,178,179 | 1,246,944,430 |
| 2024-05-14 | 9.19 | 10.85 | 9 | 10.5 | +13.64% | 1,237,609 | 1,227,798,963 |
| 2024-05-13 | 9.2 | 9.58 | 8.88 | 9.24 | +6.82% | 1,021,164 | 943,171,830 |
| 2024-05-10 | 9.13 | 9.92 | 8.65 | 8.65 | +4.59% | 1,350,595 | 1,257,974,268 |
| 2024-05-09 | 8.39 | 8.65 | 7.86 | 8.27 | -8.92% | 1,104,597 | 916,912,735 |
| 2024-05-08 | 8.77 | 9.08 | 8.38 | 9.08 | +19.95% | 1,210,226 | 1,073,787,853 |
| 2024-05-07 | 7 | 7.9 | 6.86 | 7.57 | +14.7% | 1,109,234 | 808,237,007 |
| 2024-05-06 | 6.6 | 6.6 | 6.6 | 6.6 | +20% | 112,596 | 74,313,472 |
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：