股票概览
12.03
+10.98%
+1.19
10.69
开盘价
12.36
最高价
10.66
最低价
655,102
成交量
数据更新至: 2024-05-31
技术指标
10.66
MA5 (5日均线)
10.43
MA10 (10日均线)
10.43
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 | 10.69 | 12.36 | 10.66 | 12.03 | +10.98% | 655,102 | 753,986,419 |
| 2024-05-30 | 10.02 | 10.94 | 9.93 | 10.84 | +5.34% | 353,337 | 375,369,184 |
| 2024-05-29 | 10.5 | 10.74 | 10.01 | 10.29 | +1.88% | 164,806 | 170,499,991 |
| 2024-05-28 | 9.99 | 10.35 | 9.91 | 10.1 | +0.8% | 99,125 | 100,712,680 |
| 2024-05-27 | 9.86 | 10.03 | 9.6 | 10.02 | +2.35% | 80,135 | 78,569,323 |
| 2024-05-24 | 10.08 | 10.16 | 9.76 | 9.79 | -4.02% | 122,780 | 121,899,679 |
| 2024-05-23 | 10.38 | 10.49 | 10.15 | 10.2 | -2.49% | 115,999 | 119,335,037 |
| 2024-05-22 | 10.17 | 10.66 | 10.12 | 10.46 | +1.85% | 159,349 | 166,636,271 |
| 2024-05-21 | 10.3 | 10.55 | 10.04 | 10.27 | -0.39% | 129,992 | 133,421,678 |
| 2024-05-20 | 10.26 | 10.43 | 10.18 | 10.31 | +0.59% | 90,671 | 93,553,037 |
| 2024-05-17 | 10.04 | 10.28 | 9.94 | 10.25 | +2.19% | 96,040 | 97,421,783 |
| 2024-05-16 | 10.1 | 10.28 | 9.99 | 10.03 | -0.2% | 81,135 | 82,284,243 |
| 2024-05-15 | 10.21 | 10.35 | 10 | 10.05 | -1.47% | 81,390 | 82,649,489 |
| 2024-05-14 | 10.22 | 10.42 | 10.14 | 10.2 | -0.29% | 79,634 | 81,535,652 |
| 2024-05-13 | 10.56 | 10.6 | 10.16 | 10.23 | -4.39% | 138,530 | 142,823,016 |
| 2024-05-10 | 10.8 | 11.04 | 10.65 | 10.7 | -0.83% | 160,257 | 173,482,485 |
| 2024-05-09 | 10.52 | 10.84 | 10.52 | 10.79 | +0.75% | 147,125 | 157,426,009 |
| 2024-05-08 | 10.85 | 11.18 | 10.62 | 10.71 | -0.93% | 219,660 | 239,246,572 |
| 2024-05-07 | 10.52 | 10.94 | 10.35 | 10.81 | +3.64% | 199,693 | 214,316,020 |
| 2024-05-06 | 10.46 | 10.65 | 10.43 | 10.43 | +0.58% | 110,375 | 116,182,741 |
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：