股票概览
9.99
-1.96%
-0.2
10.16
开盘价
10.22
最高价
9.96
最低价
90,776
成交量
数据更新至: 2024-05-31
技术指标
10.14
MA5 (5日均线)
10.16
MA10 (10日均线)
10.36
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 | 10.16 | 10.22 | 9.96 | 9.99 | -1.96% | 90,776 | 91,157,823 |
| 2024-05-30 | 10.28 | 10.51 | 10.17 | 10.19 | +0.2% | 111,254 | 114,912,698 |
| 2024-05-29 | 10.21 | 10.3 | 10.11 | 10.17 | +0.1% | 49,247 | 50,288,291 |
| 2024-05-28 | 10.18 | 10.26 | 10.12 | 10.16 | -0.39% | 44,411 | 45,259,566 |
| 2024-05-27 | 10.06 | 10.2 | 9.94 | 10.2 | +1.49% | 55,605 | 56,150,664 |
| 2024-05-24 | 9.99 | 10.2 | 9.98 | 10.05 | +0.4% | 80,108 | 81,092,744 |
| 2024-05-23 | 10.2 | 10.22 | 9.99 | 10.01 | -2.05% | 92,741 | 93,189,654 |
| 2024-05-22 | 10.23 | 10.32 | 10.18 | 10.22 | -0.39% | 69,408 | 71,118,936 |
| 2024-05-21 | 10.36 | 10.36 | 10.23 | 10.26 | -0.48% | 68,300 | 70,142,470 |
| 2024-05-20 | 10.33 | 10.4 | 10.27 | 10.31 | -0.29% | 93,817 | 96,790,604 |
| 2024-05-17 | 10.32 | 10.41 | 10.21 | 10.34 | -0.29% | 108,824 | 111,865,053 |
| 2024-05-16 | 10.62 | 10.74 | 10.33 | 10.37 | -2.81% | 203,882 | 214,165,823 |
| 2024-05-15 | 12 | 12 | 10.64 | 10.67 | -3.18% | 321,182 | 359,615,079 |
| 2024-05-14 | 10.9 | 11.07 | 10.76 | 11.02 | +2.51% | 112,596 | 123,450,940 |
| 2024-05-13 | 10.67 | 10.82 | 10.59 | 10.75 | +0.47% | 104,160 | 111,623,534 |
| 2024-05-10 | 10.79 | 10.85 | 10.58 | 10.7 | -0.56% | 69,087 | 73,765,829 |
| 2024-05-09 | 10.31 | 10.8 | 10.31 | 10.76 | +4.16% | 107,716 | 114,470,102 |
| 2024-05-08 | 10.42 | 10.53 | 10.29 | 10.33 | -0.67% | 70,987 | 73,850,108 |
| 2024-05-07 | 10.3 | 10.5 | 10.29 | 10.4 | +0.87% | 72,423 | 75,346,033 |
| 2024-05-06 | 10.34 | 10.37 | 10.17 | 10.31 | +2.49% | 117,106 | 120,591,127 |
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：