股票概览
10.32
+2.79%
+0.28
10.05
开盘价
10.67
最高价
9.97
最低价
27,002
成交量
数据更新至: 2024-05-31
技术指标
10.28
MA5 (5日均线)
10.54
MA10 (10日均线)
10.03
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 | 10.05 | 10.67 | 9.97 | 10.32 | +2.79% | 27,002 | 27,754,632 |
| 2024-05-30 | 10.14 | 10.33 | 10.01 | 10.04 | -1.95% | 11,576 | 11,717,332 |
| 2024-05-29 | 10.2 | 10.48 | 10.14 | 10.24 | -0.87% | 16,646 | 17,107,226 |
| 2024-05-28 | 10.46 | 10.53 | 10.26 | 10.33 | -1.24% | 16,317 | 16,886,495 |
| 2024-05-27 | 10.5 | 10.58 | 10.18 | 10.46 | -1.13% | 23,753 | 24,613,130 |
| 2024-05-24 | 11.05 | 11.26 | 10.4 | 10.58 | -0.66% | 35,068 | 37,706,515 |
| 2024-05-23 | 10.99 | 11.09 | 10.6 | 10.65 | -3.53% | 29,282 | 31,608,544 |
| 2024-05-22 | 10.92 | 11.13 | 10.72 | 11.04 | +1.19% | 37,500 | 41,055,397 |
| 2024-05-21 | 10.78 | 11.12 | 10.53 | 10.91 | +0.46% | 58,192 | 62,929,266 |
| 2024-05-20 | 10.1 | 10.89 | 9.83 | 10.86 | +8.82% | 80,324 | 83,223,828 |
| 2024-05-17 | 9.56 | 10.04 | 9.42 | 9.98 | +5.5% | 36,322 | 35,682,639 |
| 2024-05-16 | 9.32 | 9.58 | 9.31 | 9.46 | +1.83% | 16,136 | 15,281,976 |
| 2024-05-15 | 9.49 | 9.59 | 9.27 | 9.29 | -2.11% | 21,835 | 20,552,599 |
| 2024-05-14 | 9.15 | 9.6 | 9.15 | 9.49 | +4.4% | 31,309 | 29,449,502 |
| 2024-05-13 | 9.24 | 9.31 | 8.83 | 9.09 | -1.62% | 36,004 | 32,819,370 |
| 2024-05-10 | 9.7 | 9.86 | 9.12 | 9.24 | -4.05% | 29,745 | 27,766,000 |
| 2024-05-09 | 9.54 | 9.78 | 9.54 | 9.63 | +0.94% | 19,193 | 18,552,363 |
| 2024-05-08 | 9.78 | 9.8 | 9.53 | 9.54 | -1.85% | 17,997 | 17,335,998 |
| 2024-05-07 | 9.7 | 9.9 | 9.59 | 9.72 | +0.41% | 23,468 | 22,844,216 |
| 2024-05-06 | 9.52 | 9.95 | 9.52 | 9.68 | +2.11% | 36,848 | 35,907,014 |
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：