股票概览
10.03
+1.52%
+0.15
9.9
开盘价
10.08
最高价
9.9
最低价
23,089
成交量
数据更新至: 2024-05-31
技术指标
9.91
MA5 (5日均线)
9.97
MA10 (10日均线)
10.04
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 | 9.9 | 10.08 | 9.9 | 10.03 | +1.52% | 23,089 | 23,151,281 |
| 2024-05-30 | 9.99 | 10.07 | 9.82 | 9.88 | -1.1% | 21,478 | 21,318,661 |
| 2024-05-29 | 9.74 | 10.05 | 9.73 | 9.99 | +2.04% | 23,661 | 23,549,681 |
| 2024-05-28 | 9.71 | 9.88 | 9.71 | 9.79 | -0.71% | 19,964 | 19,575,521 |
| 2024-05-27 | 9.77 | 9.88 | 9.68 | 9.86 | +0.2% | 19,036 | 18,588,777 |
| 2024-05-24 | 9.96 | 9.99 | 9.81 | 9.84 | -0.91% | 22,982 | 22,748,882 |
| 2024-05-23 | 10.01 | 10.2 | 9.87 | 9.93 | -0.7% | 36,602 | 36,493,782 |
| 2024-05-22 | 10.3 | 10.35 | 9.97 | 10 | -3.47% | 57,616 | 57,915,435 |
| 2024-05-21 | 10.1 | 10.7 | 9.92 | 10.36 | +2.98% | 72,653 | 74,912,406 |
| 2024-05-20 | 10.18 | 10.24 | 10.01 | 10.06 | -0.79% | 26,939 | 27,130,730 |
| 2024-05-17 | 10.2 | 10.26 | 9.99 | 10.14 | +1.71% | 33,473 | 33,746,343 |
| 2024-05-16 | 9.91 | 10.03 | 9.9 | 9.97 | +0.61% | 34,308 | 34,146,677 |
| 2024-05-15 | 10.03 | 10.16 | 9.85 | 9.91 | -0.9% | 35,746 | 35,817,652 |
| 2024-05-14 | 9.99 | 10.13 | 9.9 | 10 | +1.73% | 37,569 | 37,581,557 |
| 2024-05-13 | 9.96 | 10.05 | 9.8 | 9.83 | -3.63% | 52,876 | 52,352,040 |
| 2024-05-10 | 10.64 | 10.65 | 10.09 | 10.2 | -4.23% | 89,725 | 91,721,378 |
| 2024-05-09 | 10.26 | 10.73 | 10.1 | 10.65 | +5.03% | 101,110 | 106,186,699 |
| 2024-05-08 | 10.13 | 10.34 | 10.06 | 10.14 | +0.2% | 66,891 | 68,305,315 |
| 2024-05-07 | 10.1 | 10.2 | 9.95 | 10.12 | +0.2% | 76,131 | 76,860,928 |
| 2024-05-06 | 10.03 | 10.2 | 9.98 | 10.1 | +1% | 130,447 | 131,378,978 |
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：