股票概览
11.03
+7.82%
+0.8
10.3
开盘价
12.07
最高价
10.25
最低价
174,785
成交量
数据更新至: 2024-05-31
技术指标
10.13
MA5 (5日均线)
10.07
MA10 (10日均线)
10.09
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 | 10.3 | 12.07 | 10.25 | 11.03 | +7.82% | 174,785 | 191,772,990 |
| 2024-05-30 | 9.9 | 10.3 | 9.77 | 10.23 | +1.59% | 67,503 | 68,275,236 |
| 2024-05-29 | 9.83 | 10.19 | 9.61 | 10.07 | +4.46% | 43,126 | 42,788,060 |
| 2024-05-28 | 9.69 | 10.03 | 9.46 | 9.64 | -0.62% | 20,135 | 19,658,266 |
| 2024-05-27 | 9.7 | 9.84 | 9.45 | 9.7 | -0.31% | 16,625 | 15,951,685 |
| 2024-05-24 | 9.8 | 9.92 | 9.73 | 9.73 | -1.52% | 14,746 | 14,452,962 |
| 2024-05-23 | 10.04 | 10.06 | 9.85 | 9.88 | -1.79% | 14,463 | 14,376,491 |
| 2024-05-22 | 10.14 | 10.21 | 10.02 | 10.06 | -0.59% | 13,301 | 13,406,914 |
| 2024-05-21 | 10.19 | 10.27 | 9.97 | 10.12 | -1.17% | 21,810 | 21,985,469 |
| 2024-05-20 | 10.07 | 10.43 | 10.05 | 10.24 | +1.49% | 23,388 | 23,945,922 |
| 2024-05-17 | 9.81 | 10.13 | 9.81 | 10.09 | +2.02% | 23,218 | 23,265,557 |
| 2024-05-16 | 9.93 | 10.1 | 9.85 | 9.89 | -0.5% | 16,749 | 16,708,700 |
| 2024-05-15 | 10.1 | 10.24 | 9.87 | 9.94 | -0.7% | 20,172 | 20,266,317 |
| 2024-05-14 | 9.9 | 10.08 | 9.82 | 10.01 | +1.11% | 16,642 | 16,647,389 |
| 2024-05-13 | 10.05 | 10.05 | 9.76 | 9.9 | -1.98% | 22,063 | 21,834,043 |
| 2024-05-10 | 10.25 | 10.37 | 10.06 | 10.1 | -1.37% | 19,403 | 19,778,015 |
| 2024-05-09 | 10.16 | 10.34 | 10.16 | 10.24 | -0.1% | 23,746 | 24,348,424 |
| 2024-05-08 | 10.5 | 10.54 | 10.2 | 10.25 | -2.1% | 28,664 | 29,534,522 |
| 2024-05-07 | 10.1 | 10.53 | 10.05 | 10.47 | +2.85% | 38,828 | 40,294,149 |
| 2024-05-06 | 10.06 | 10.21 | 9.95 | 10.18 | +2.31% | 26,955 | 27,230,233 |
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：