股票概览
10.2
+0.99%
+0.1
10.1
开盘价
10.28
最高价
10.08
最低价
22,743
成交量
数据更新至: 2024-05-31
技术指标
10.07
MA5 (5日均线)
10.09
MA10 (10日均线)
10.23
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 | 10.1 | 10.28 | 10.08 | 10.2 | +0.99% | 22,743 | 23,182,183 |
| 2024-05-30 | 10.06 | 10.19 | 9.91 | 10.1 | +0.4% | 18,564 | 18,749,859 |
| 2024-05-29 | 9.93 | 10.12 | 9.81 | 10.06 | +1.31% | 22,178 | 22,240,654 |
| 2024-05-28 | 9.99 | 10.13 | 9.81 | 9.93 | -1.1% | 19,638 | 19,588,176 |
| 2024-05-27 | 9.89 | 10.08 | 9.75 | 10.04 | +1.72% | 21,153 | 20,959,192 |
| 2024-05-24 | 9.94 | 10.1 | 9.85 | 9.87 | -0.7% | 31,397 | 31,354,592 |
| 2024-05-23 | 10.3 | 10.3 | 9.9 | 9.94 | -2.64% | 30,745 | 30,922,199 |
| 2024-05-22 | 10.16 | 10.27 | 10.13 | 10.21 | +0.2% | 13,364 | 13,637,109 |
| 2024-05-21 | 10.36 | 10.36 | 10.12 | 10.19 | -1.64% | 21,349 | 21,761,148 |
| 2024-05-20 | 10.68 | 10.69 | 10.27 | 10.36 | -0.77% | 21,726 | 22,578,041 |
| 2024-05-17 | 10.4 | 10.46 | 10.27 | 10.44 | +1.26% | 17,050 | 17,666,048 |
| 2024-05-16 | 10.29 | 10.41 | 10.26 | 10.31 | +0.49% | 16,097 | 16,650,879 |
| 2024-05-15 | 10.2 | 10.48 | 10.13 | 10.26 | +0.88% | 27,644 | 28,540,135 |
| 2024-05-14 | 10.21 | 10.3 | 10.11 | 10.17 | +0.39% | 21,647 | 22,072,477 |
| 2024-05-13 | 10.37 | 10.55 | 10.02 | 10.13 | -3.06% | 28,734 | 29,265,103 |
| 2024-05-10 | 10.57 | 10.69 | 10.43 | 10.45 | -0.48% | 26,542 | 27,878,359 |
| 2024-05-09 | 10.43 | 10.58 | 10.4 | 10.5 | +1.16% | 20,233 | 21,256,169 |
| 2024-05-08 | 10.58 | 10.58 | 10.32 | 10.38 | -1.89% | 27,463 | 28,660,573 |
| 2024-05-07 | 10.49 | 10.62 | 10.43 | 10.58 | +1.15% | 28,922 | 30,426,298 |
| 2024-05-06 | 10.45 | 10.63 | 10.27 | 10.46 | +0.48% | 36,155 | 37,624,933 |
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：