股票概览
10.75
+10.03%
+0.98
9.88
开盘价
10.75
最高价
9.88
最低价
300,901
成交量
数据更新至: 2024-05-31
技术指标
9.80
MA5 (5日均线)
9.71
MA10 (10日均线)
9.20
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 | 9.88 | 10.75 | 9.88 | 10.75 | +10.03% | 300,901 | 318,089,240 |
| 2024-05-30 | 9.3 | 10.1 | 9.27 | 9.77 | +1.56% | 340,467 | 329,949,776 |
| 2024-05-29 | 9.38 | 9.79 | 9.26 | 9.62 | +3.44% | 326,053 | 312,276,388 |
| 2024-05-28 | 9.55 | 9.55 | 9.18 | 9.3 | -2.82% | 191,389 | 178,259,431 |
| 2024-05-27 | 9.49 | 9.6 | 9.1 | 9.57 | +1.38% | 299,791 | 281,022,840 |
| 2024-05-24 | 9.85 | 9.92 | 9.34 | 9.44 | -6.16% | 410,751 | 394,039,986 |
| 2024-05-23 | 9.88 | 10.45 | 9.75 | 10.06 | 0% | 598,236 | 603,697,001 |
| 2024-05-22 | 10.01 | 10.2 | 9.67 | 10.06 | +3.5% | 679,108 | 674,073,123 |
| 2024-05-21 | 9.11 | 9.72 | 9.05 | 9.72 | +9.95% | 325,963 | 308,525,173 |
| 2024-05-20 | 8.87 | 8.98 | 8.72 | 8.84 | 0% | 147,959 | 130,703,663 |
| 2024-05-17 | 8.7 | 8.94 | 8.56 | 8.84 | +0.34% | 230,984 | 201,726,543 |
| 2024-05-16 | 8.52 | 9.24 | 8.49 | 8.81 | +4.88% | 247,341 | 221,158,755 |
| 2024-05-15 | 8.5 | 8.64 | 8.37 | 8.4 | -2.89% | 74,737 | 63,372,640 |
| 2024-05-14 | 8.31 | 8.68 | 8.3 | 8.65 | +4.98% | 123,281 | 105,361,368 |
| 2024-05-13 | 8.44 | 8.44 | 8.14 | 8.24 | -2.25% | 62,590 | 51,694,421 |
| 2024-05-10 | 8.75 | 8.75 | 8.33 | 8.43 | -3.66% | 116,725 | 98,707,260 |
| 2024-05-09 | 8.79 | 9 | 8.69 | 8.75 | +0.11% | 109,809 | 96,637,778 |
| 2024-05-08 | 9 | 9 | 8.66 | 8.74 | -2.67% | 106,327 | 93,663,444 |
| 2024-05-07 | 8.98 | 9.16 | 8.9 | 8.98 | -0.99% | 90,336 | 81,406,111 |
| 2024-05-06 | 9.1 | 9.26 | 9.05 | 9.07 | +0.22% | 90,245 | 82,253,564 |
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：