股票概览
10.16
+2.01%
+0.2
9.95
开盘价
10.18
最高价
9.93
最低价
119,555
成交量
数据更新至: 2024-05-31
技术指标
10.04
MA5 (5日均线)
10.23
MA10 (10日均线)
10.56
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 | 9.95 | 10.18 | 9.93 | 10.16 | +2.01% | 119,555 | 120,720,050 |
| 2024-05-30 | 9.85 | 10.04 | 9.74 | 9.96 | +0.1% | 82,941 | 82,419,232 |
| 2024-05-29 | 9.91 | 10.1 | 9.87 | 9.95 | 0% | 91,160 | 90,906,862 |
| 2024-05-28 | 10.07 | 10.2 | 9.95 | 9.95 | -2.26% | 99,120 | 99,562,460 |
| 2024-05-27 | 10.17 | 10.19 | 9.86 | 10.18 | +1.29% | 135,661 | 135,596,409 |
| 2024-05-24 | 10.36 | 10.38 | 10.04 | 10.05 | -1.76% | 120,389 | 122,529,731 |
| 2024-05-23 | 10.57 | 10.6 | 10.21 | 10.23 | -3.22% | 148,017 | 153,214,568 |
| 2024-05-22 | 10.54 | 10.65 | 10.48 | 10.57 | +0.57% | 96,289 | 101,522,462 |
| 2024-05-21 | 10.68 | 10.68 | 10.47 | 10.51 | -1.68% | 131,360 | 138,391,573 |
| 2024-05-20 | 10.76 | 10.87 | 10.61 | 10.69 | -0.74% | 159,748 | 171,292,865 |
| 2024-05-17 | 10.67 | 10.78 | 10.48 | 10.77 | +1.22% | 160,873 | 171,982,080 |
| 2024-05-16 | 10.55 | 10.79 | 10.54 | 10.64 | +0.85% | 178,907 | 191,061,010 |
| 2024-05-15 | 10.65 | 10.65 | 10.4 | 10.55 | -0.19% | 154,787 | 162,729,297 |
| 2024-05-14 | 10.45 | 10.64 | 10.36 | 10.57 | -0.47% | 187,568 | 197,384,066 |
| 2024-05-13 | 10.58 | 10.85 | 10.41 | 10.62 | -1.03% | 190,873 | 202,851,315 |
| 2024-05-10 | 11.14 | 11.19 | 10.68 | 10.73 | -3.25% | 259,993 | 281,429,686 |
| 2024-05-09 | 11.01 | 11.23 | 11.01 | 11.09 | +0.18% | 197,086 | 218,823,629 |
| 2024-05-08 | 11.64 | 11.66 | 11.06 | 11.07 | -5.06% | 332,002 | 373,083,989 |
| 2024-05-07 | 11.32 | 12.32 | 11.23 | 11.66 | +3.37% | 515,438 | 606,339,467 |
| 2024-05-06 | 11.82 | 11.86 | 11.2 | 11.28 | -3.42% | 410,141 | 470,409,227 |
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：