股票概览
9.9
-1.2%
-0.12
10
开盘价
10.14
最高价
9.87
最低价
66,608
成交量
数据更新至: 2024-05-31
技术指标
9.98
MA5 (5日均线)
9.99
MA10 (10日均线)
10.07
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 | 10.14 | 9.87 | 9.9 | -1.2% | 66,608 | 66,300,127 |
| 2024-05-30 | 9.96 | 10.18 | 9.94 | 10.02 | +0.6% | 57,719 | 58,048,860 |
| 2024-05-29 | 9.93 | 10.04 | 9.91 | 9.96 | -0.1% | 44,582 | 44,488,015 |
| 2024-05-28 | 10.01 | 10.12 | 9.95 | 9.97 | -0.89% | 51,511 | 51,604,420 |
| 2024-05-27 | 9.97 | 10.06 | 9.88 | 10.06 | +1.41% | 63,373 | 63,170,140 |
| 2024-05-24 | 9.94 | 10.08 | 9.85 | 9.92 | +0.51% | 78,039 | 77,801,213 |
| 2024-05-23 | 9.9 | 10.01 | 9.81 | 9.87 | -1.4% | 89,124 | 88,203,416 |
| 2024-05-22 | 10.16 | 10.2 | 10 | 10.01 | -0.6% | 80,040 | 80,732,736 |
| 2024-05-21 | 10.39 | 10.39 | 10.01 | 10.07 | -0.69% | 88,549 | 89,688,209 |
| 2024-05-20 | 10.36 | 10.44 | 10.12 | 10.14 | -0.98% | 122,065 | 125,341,254 |
| 2024-05-17 | 10.09 | 10.25 | 10.07 | 10.24 | +1.79% | 96,593 | 98,190,976 |
| 2024-05-16 | 10.06 | 10.16 | 10.01 | 10.06 | +0.4% | 116,196 | 117,284,737 |
| 2024-05-15 | 10.05 | 10.15 | 9.93 | 10.02 | -0.5% | 80,572 | 80,860,406 |
| 2024-05-14 | 10.07 | 10.18 | 10.04 | 10.07 | -0.59% | 87,336 | 88,224,321 |
| 2024-05-13 | 10.11 | 10.24 | 10.04 | 10.13 | -0.78% | 82,628 | 83,790,888 |
| 2024-05-10 | 10.13 | 10.4 | 10.12 | 10.21 | +0.79% | 110,747 | 113,569,279 |
| 2024-05-09 | 10.05 | 10.21 | 10.04 | 10.13 | -0.2% | 110,016 | 111,537,942 |
| 2024-05-08 | 10.2 | 10.22 | 10.06 | 10.15 | -0.29% | 108,255 | 109,704,525 |
| 2024-05-07 | 10.1 | 10.23 | 9.92 | 10.18 | -0.2% | 187,578 | 188,888,641 |
| 2024-05-06 | 10.06 | 10.25 | 9.7 | 10.2 | +2.2% | 251,778 | 252,718,670 |
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：