股票概览
10.04
+1.72%
+0.17
10.02
开盘价
10.15
最高价
9.91
最低价
36,862
成交量
数据更新至: 2024-05-31
技术指标
10.07
MA5 (5日均线)
10.20
MA10 (10日均线)
10.52
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 | 10.02 | 10.15 | 9.91 | 10.04 | +1.72% | 36,862 | 37,085,584 |
| 2024-05-30 | 10.03 | 10.05 | 9.85 | 9.87 | -1.5% | 29,008 | 28,866,029 |
| 2024-05-29 | 10.19 | 10.2 | 9.95 | 10.02 | -0.79% | 30,741 | 30,847,171 |
| 2024-05-28 | 10.19 | 10.37 | 10.05 | 10.1 | -1.94% | 36,208 | 36,855,637 |
| 2024-05-27 | 10.51 | 10.51 | 10.03 | 10.3 | -0.39% | 47,179 | 48,177,999 |
| 2024-05-24 | 10.29 | 10.78 | 10.28 | 10.34 | +0.29% | 60,872 | 63,923,246 |
| 2024-05-23 | 10.3 | 10.47 | 10.21 | 10.31 | -0.39% | 25,291 | 26,075,607 |
| 2024-05-22 | 10.35 | 10.47 | 10.18 | 10.35 | +0.19% | 30,207 | 31,070,617 |
| 2024-05-21 | 10.3 | 10.36 | 10.12 | 10.33 | -0.48% | 36,957 | 37,914,088 |
| 2024-05-20 | 10.31 | 10.46 | 10.16 | 10.38 | +1.27% | 46,632 | 48,201,927 |
| 2024-05-17 | 10.54 | 10.61 | 10.13 | 10.25 | -3.03% | 79,920 | 82,636,499 |
| 2024-05-16 | 10.77 | 10.82 | 10.51 | 10.57 | -1.86% | 42,277 | 45,108,687 |
| 2024-05-15 | 10.76 | 10.89 | 10.67 | 10.77 | -0.65% | 37,263 | 40,166,612 |
| 2024-05-14 | 10.61 | 10.96 | 10.58 | 10.84 | +1.78% | 53,345 | 57,533,085 |
| 2024-05-13 | 10.83 | 10.97 | 10.6 | 10.65 | -1.39% | 47,847 | 51,526,023 |
| 2024-05-10 | 11.11 | 11.15 | 10.77 | 10.8 | -2.88% | 48,738 | 53,117,879 |
| 2024-05-09 | 11.13 | 11.25 | 10.69 | 11.12 | +0.36% | 85,748 | 94,357,595 |
| 2024-05-08 | 10.88 | 11.26 | 10.88 | 11.08 | -0.09% | 64,335 | 71,279,552 |
| 2024-05-07 | 10.88 | 11.36 | 10.73 | 11.09 | -0.18% | 97,589 | 107,534,663 |
| 2024-05-06 | 11.34 | 11.5 | 10.56 | 11.11 | +3.45% | 120,457 | 131,767,321 |
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：