股票概览
10.16
+4.31%
+0.42
9.73
开盘价
10.25
最高价
9.73
最低价
55,823
成交量
数据更新至: 2024-05-31
技术指标
9.86
MA5 (5日均线)
10.02
MA10 (10日均线)
10.18
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 | 9.73 | 10.25 | 9.73 | 10.16 | +4.31% | 55,823 | 56,235,513 |
| 2024-05-30 | 9.72 | 9.87 | 9.57 | 9.74 | -0.31% | 27,113 | 26,399,111 |
| 2024-05-29 | 9.63 | 9.99 | 9.63 | 9.77 | +0.1% | 31,400 | 30,913,194 |
| 2024-05-28 | 9.85 | 9.97 | 9.67 | 9.76 | -1.11% | 30,297 | 29,732,872 |
| 2024-05-27 | 10.02 | 10.05 | 9.58 | 9.87 | +0.1% | 40,307 | 39,294,592 |
| 2024-05-24 | 10.04 | 10.2 | 9.85 | 9.86 | -2.28% | 29,635 | 29,581,926 |
| 2024-05-23 | 10.31 | 10.35 | 10.04 | 10.09 | -2.32% | 31,569 | 32,125,021 |
| 2024-05-22 | 10.22 | 10.34 | 10.12 | 10.33 | +1.27% | 29,012 | 29,787,312 |
| 2024-05-21 | 10.37 | 10.39 | 10.14 | 10.2 | -1.73% | 31,670 | 32,409,031 |
| 2024-05-20 | 10.44 | 10.51 | 10.3 | 10.38 | -0.57% | 32,818 | 34,117,602 |
| 2024-05-17 | 10.26 | 10.44 | 10.13 | 10.44 | +2.45% | 42,225 | 43,594,832 |
| 2024-05-16 | 10.02 | 10.28 | 9.99 | 10.19 | +2% | 38,257 | 38,974,908 |
| 2024-05-15 | 10.07 | 10.15 | 9.93 | 9.99 | -0.5% | 29,723 | 29,905,750 |
| 2024-05-14 | 10.07 | 10.19 | 9.93 | 10.04 | +1.01% | 37,173 | 37,350,335 |
| 2024-05-13 | 10.32 | 10.32 | 9.91 | 9.94 | -4.15% | 48,845 | 48,971,613 |
| 2024-05-10 | 10.6 | 10.68 | 10.32 | 10.37 | -2.45% | 35,362 | 36,950,101 |
| 2024-05-09 | 10.42 | 10.65 | 10.42 | 10.63 | +1.33% | 35,789 | 37,847,208 |
| 2024-05-08 | 10.69 | 10.7 | 10.36 | 10.49 | -2.15% | 43,283 | 45,452,415 |
| 2024-05-07 | 10.62 | 10.77 | 10.57 | 10.72 | +0.56% | 41,082 | 43,906,323 |
| 2024-05-06 | 10.7 | 10.88 | 10.6 | 10.66 | +0.38% | 43,358 | 46,392,192 |
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：