股票概览
12.93
+19.72%
+2.13
10.71
开盘价
12.96
最高价
10.71
最低价
1,483,623
成交量
数据更新至: 2024-05-31
技术指标
11.24
MA5 (5日均线)
10.39
MA10 (10日均线)
9.19
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 | 10.71 | 12.96 | 10.71 | 12.93 | +19.72% | 1,483,623 | 1,835,678,926 |
| 2024-05-30 | 11.36 | 11.69 | 10.78 | 10.8 | -5.43% | 1,098,543 | 1,225,215,270 |
| 2024-05-29 | 11.03 | 11.88 | 10.89 | 11.42 | -0.44% | 1,482,879 | 1,699,322,033 |
| 2024-05-28 | 9.41 | 11.47 | 9.27 | 11.47 | +19.98% | 1,739,159 | 1,827,526,334 |
| 2024-05-27 | 10.29 | 10.41 | 9.18 | 9.56 | -4.78% | 1,012,823 | 972,683,795 |
| 2024-05-24 | 10.74 | 11.07 | 10 | 10.04 | -6.86% | 1,205,305 | 1,252,774,592 |
| 2024-05-23 | 10.55 | 11.05 | 10.08 | 10.78 | +3.06% | 1,745,084 | 1,852,205,431 |
| 2024-05-22 | 8.87 | 10.46 | 8.75 | 10.46 | +19.95% | 1,488,777 | 1,448,576,124 |
| 2024-05-21 | 7.95 | 9.11 | 7.91 | 8.72 | +13.54% | 1,073,404 | 915,455,197 |
| 2024-05-20 | 7.73 | 7.79 | 7.56 | 7.68 | -0.78% | 324,648 | 249,453,957 |
| 2024-05-17 | 7.45 | 7.79 | 7.36 | 7.74 | +3.2% | 400,508 | 304,537,657 |
| 2024-05-16 | 7.66 | 7.76 | 7.48 | 7.5 | -1.45% | 285,215 | 217,170,505 |
| 2024-05-15 | 7.7 | 7.74 | 7.55 | 7.61 | -2.81% | 314,414 | 239,705,611 |
| 2024-05-14 | 7.63 | 8.01 | 7.36 | 7.83 | +2.89% | 524,627 | 402,892,647 |
| 2024-05-13 | 7.95 | 7.98 | 7.53 | 7.61 | -6.63% | 479,458 | 368,849,803 |
| 2024-05-10 | 8.26 | 8.47 | 8.1 | 8.15 | +0.12% | 445,118 | 366,880,639 |
| 2024-05-09 | 8.19 | 8.32 | 8.08 | 8.14 | -0.61% | 372,412 | 304,967,300 |
| 2024-05-08 | 8.38 | 8.56 | 8.13 | 8.19 | -3.08% | 392,872 | 325,841,846 |
| 2024-05-07 | 8.72 | 8.8 | 8.4 | 8.45 | -3.76% | 673,897 | 577,352,762 |
| 2024-05-06 | 8.89 | 9.03 | 8.68 | 8.78 | +0.11% | 538,027 | 474,298,831 |
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：