股票概览
10.05
-0.5%
-0.05
10.06
开盘价
10.2
最高价
10
最低价
474,968
成交量
数据更新至: 2024-05-31
技术指标
10.30
MA5 (5日均线)
10.00
MA10 (10日均线)
9.68
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 | 10.06 | 10.2 | 10 | 10.05 | -0.5% | 474,968 | 478,498,542 |
| 2024-05-30 | 10.39 | 10.48 | 10.05 | 10.1 | -3.44% | 878,384 | 894,515,816 |
| 2024-05-29 | 10.48 | 10.65 | 10.3 | 10.46 | -1.51% | 972,336 | 1,013,903,012 |
| 2024-05-28 | 10.1 | 10.66 | 10.1 | 10.62 | +3.21% | 1,625,191 | 1,703,757,109 |
| 2024-05-27 | 10.03 | 10.38 | 9.84 | 10.29 | +2.18% | 1,581,576 | 1,603,796,135 |
| 2024-05-24 | 9.77 | 10.38 | 9.76 | 10.07 | +5.01% | 1,906,765 | 1,935,644,861 |
| 2024-05-23 | 9.58 | 9.71 | 9.45 | 9.59 | -0.1% | 508,256 | 487,460,057 |
| 2024-05-22 | 9.57 | 9.78 | 9.55 | 9.6 | +0.31% | 560,845 | 541,353,603 |
| 2024-05-21 | 9.61 | 9.61 | 9.49 | 9.57 | -0.42% | 367,456 | 350,680,237 |
| 2024-05-20 | 9.35 | 9.65 | 9.29 | 9.61 | +3% | 670,804 | 639,887,133 |
| 2024-05-17 | 9.22 | 9.33 | 9.21 | 9.33 | +1.08% | 277,194 | 257,499,492 |
| 2024-05-16 | 9.3 | 9.35 | 9.21 | 9.23 | -0.75% | 351,417 | 325,632,404 |
| 2024-05-15 | 9.47 | 9.6 | 9.29 | 9.3 | -2.21% | 471,841 | 444,356,103 |
| 2024-05-14 | 9.58 | 9.58 | 9.37 | 9.51 | -0.94% | 511,055 | 484,924,834 |
| 2024-05-13 | 9.57 | 9.68 | 9.44 | 9.6 | +0.73% | 834,274 | 798,202,179 |
| 2024-05-10 | 9.27 | 9.55 | 9.26 | 9.53 | +3.03% | 750,118 | 708,415,257 |
| 2024-05-09 | 9.21 | 9.29 | 9.16 | 9.25 | +0.22% | 322,817 | 298,434,676 |
| 2024-05-08 | 9.34 | 9.45 | 9.23 | 9.23 | -1.18% | 445,585 | 415,976,902 |
| 2024-05-07 | 9.4 | 9.42 | 9.3 | 9.34 | -0.53% | 318,853 | 297,921,882 |
| 2024-05-06 | 9.29 | 9.4 | 9.21 | 9.39 | +2.18% | 515,527 | 480,637,042 |
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：
同行业相关股票
ф╕Кц╡╖чФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832