股票概览
10.53
+5.41%
+0.54
9.97
开盘价
11.1
最高价
9.93
最低价
378,673
成交量
数据更新至: 2024-05-31
技术指标
9.98
MA5 (5日均线)
10.14
MA10 (10日均线)
10.05
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 | 9.97 | 11.1 | 9.93 | 10.53 | +5.41% | 378,673 | 398,620,520 |
| 2024-05-30 | 9.6 | 10.06 | 9.42 | 9.99 | +3.42% | 172,927 | 168,839,328 |
| 2024-05-29 | 9.83 | 10.07 | 9.62 | 9.66 | -1.73% | 96,820 | 95,271,005 |
| 2024-05-28 | 9.8 | 9.92 | 9.61 | 9.83 | -0.81% | 79,911 | 78,359,505 |
| 2024-05-27 | 10.04 | 10.1 | 9.62 | 9.91 | -1.59% | 146,642 | 143,276,518 |
| 2024-05-24 | 10.19 | 10.38 | 10 | 10.07 | -1.95% | 113,365 | 115,134,542 |
| 2024-05-23 | 10.38 | 10.53 | 10.22 | 10.27 | -1.25% | 167,680 | 174,016,549 |
| 2024-05-22 | 10.22 | 10.51 | 10.13 | 10.4 | +1.27% | 150,071 | 154,917,040 |
| 2024-05-21 | 10.22 | 10.39 | 10.09 | 10.27 | -1.53% | 147,858 | 150,634,034 |
| 2024-05-20 | 10.2 | 10.46 | 10 | 10.43 | +3.47% | 225,438 | 232,450,715 |
| 2024-05-17 | 9.8 | 10.09 | 9.65 | 10.08 | +3.07% | 160,395 | 159,594,251 |
| 2024-05-16 | 10 | 10.09 | 9.71 | 9.78 | -1.51% | 177,753 | 175,494,155 |
| 2024-05-15 | 10.03 | 10.33 | 9.93 | 9.93 | -0.3% | 216,162 | 218,713,527 |
| 2024-05-14 | 10.24 | 10.38 | 9.88 | 9.96 | -2.64% | 190,513 | 191,277,062 |
| 2024-05-13 | 10.35 | 10.38 | 10.03 | 10.23 | -2.11% | 213,959 | 218,164,677 |
| 2024-05-10 | 11.16 | 11.16 | 10.3 | 10.45 | -6.36% | 484,330 | 511,310,281 |
| 2024-05-09 | 9.27 | 11.16 | 9.27 | 11.16 | +20% | 328,935 | 344,553,765 |
| 2024-05-08 | 9.49 | 9.57 | 9.27 | 9.3 | -2.62% | 88,479 | 83,273,745 |
| 2024-05-07 | 9.19 | 9.58 | 9.14 | 9.55 | +3.92% | 141,271 | 133,083,977 |
| 2024-05-06 | 9.25 | 9.4 | 9.17 | 9.19 | +0.77% | 77,205 | 71,590,106 |
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：