股票概览
10.29
+3%
+0.3
10.4
开盘价
10.67
最高价
10.06
最低价
478,351
成交量
数据更新至: 2024-05-31
技术指标
10.03
MA5 (5日均线)
9.85
MA10 (10日均线)
9.98
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 | 10.4 | 10.67 | 10.06 | 10.29 | +3% | 478,351 | 496,454,595 |
| 2024-05-30 | 10.48 | 10.48 | 9.92 | 9.99 | -4.13% | 292,677 | 296,437,719 |
| 2024-05-29 | 9.85 | 10.43 | 9.81 | 10.42 | +4.41% | 506,205 | 516,968,165 |
| 2024-05-28 | 9.48 | 10.33 | 9.39 | 9.98 | +5.27% | 379,067 | 376,070,134 |
| 2024-05-27 | 9.36 | 9.48 | 9.2 | 9.48 | +1.28% | 123,971 | 115,960,111 |
| 2024-05-24 | 9.34 | 9.45 | 9.32 | 9.36 | -0.32% | 86,942 | 81,668,852 |
| 2024-05-23 | 9.58 | 9.61 | 9.33 | 9.39 | -3.59% | 145,047 | 136,657,789 |
| 2024-05-22 | 9.8 | 9.85 | 9.63 | 9.74 | -0.41% | 125,619 | 122,022,422 |
| 2024-05-21 | 10.11 | 10.13 | 9.72 | 9.78 | -2.88% | 172,374 | 169,677,617 |
| 2024-05-20 | 10.12 | 10.15 | 9.94 | 10.07 | +1.51% | 214,553 | 215,386,172 |
| 2024-05-17 | 9.82 | 9.93 | 9.68 | 9.92 | +0.92% | 151,434 | 147,953,688 |
| 2024-05-16 | 9.88 | 10.02 | 9.78 | 9.83 | +0.2% | 151,307 | 149,547,015 |
| 2024-05-15 | 9.95 | 9.99 | 9.79 | 9.81 | -2.1% | 158,744 | 156,403,883 |
| 2024-05-14 | 10.05 | 10.24 | 9.98 | 10.02 | +0.4% | 171,234 | 172,520,008 |
| 2024-05-13 | 10.25 | 10.25 | 9.97 | 9.98 | -3.11% | 215,859 | 217,083,935 |
| 2024-05-10 | 10.58 | 10.64 | 10.21 | 10.3 | -2.65% | 300,148 | 311,173,727 |
| 2024-05-09 | 10.66 | 10.72 | 10.46 | 10.58 | +0.76% | 429,489 | 454,603,038 |
| 2024-05-08 | 10.22 | 10.85 | 10.2 | 10.5 | +2.24% | 454,370 | 480,616,088 |
| 2024-05-07 | 9.95 | 10.58 | 9.89 | 10.27 | +4.26% | 501,229 | 516,574,269 |
| 2024-05-06 | 10.1 | 10.43 | 9.77 | 9.85 | -3.81% | 611,531 | 611,806,710 |
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：