股票概览
10.39
-0.95%
-0.1
10.4
开盘价
10.58
最高价
10.3
最低价
32,799
成交量
数据更新至: 2024-05-31
技术指标
10.63
MA5 (5日均线)
11.08
MA10 (10日均线)
11.10
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 | 10.58 | 10.3 | 10.39 | -0.95% | 32,799 | 34,166,456 |
| 2024-05-30 | 10.68 | 10.77 | 10.41 | 10.49 | -1.78% | 27,350 | 28,869,528 |
| 2024-05-29 | 10.68 | 10.89 | 10.59 | 10.68 | 0% | 31,432 | 33,722,817 |
| 2024-05-28 | 10.92 | 10.98 | 10.66 | 10.68 | -2.2% | 33,138 | 35,726,181 |
| 2024-05-27 | 11.02 | 11.1 | 10.63 | 10.92 | -0.82% | 45,552 | 49,108,973 |
| 2024-05-24 | 11.29 | 11.34 | 11 | 11.01 | -3.34% | 46,086 | 51,204,397 |
| 2024-05-23 | 11.55 | 11.56 | 11.11 | 11.39 | -1.81% | 61,927 | 70,042,868 |
| 2024-05-22 | 11.56 | 11.77 | 11.43 | 11.6 | -0.43% | 59,437 | 68,672,808 |
| 2024-05-21 | 11.77 | 11.8 | 11.48 | 11.65 | -2.43% | 75,205 | 87,443,639 |
| 2024-05-20 | 11.35 | 11.98 | 11.2 | 11.94 | +4.92% | 126,088 | 146,969,741 |
| 2024-05-17 | 11.36 | 11.52 | 11.2 | 11.38 | +0.71% | 89,974 | 102,326,876 |
| 2024-05-16 | 11.65 | 11.73 | 11.21 | 11.3 | -3.34% | 119,268 | 135,263,504 |
| 2024-05-15 | 11.5 | 12.38 | 11.45 | 11.69 | +2.19% | 215,641 | 254,526,651 |
| 2024-05-14 | 10.55 | 11.44 | 10.55 | 11.44 | +10% | 96,539 | 109,882,039 |
| 2024-05-13 | 10.86 | 10.89 | 10.27 | 10.4 | -4.41% | 65,258 | 68,165,627 |
| 2024-05-10 | 11.19 | 11.33 | 10.77 | 10.88 | -2.68% | 78,266 | 85,549,218 |
| 2024-05-09 | 11.15 | 11.6 | 11.15 | 11.18 | +0.36% | 104,252 | 118,253,990 |
| 2024-05-08 | 11.43 | 11.86 | 11.12 | 11.14 | -2.96% | 179,655 | 205,070,679 |
| 2024-05-07 | 10.53 | 11.48 | 10.53 | 11.48 | +9.96% | 79,051 | 88,181,627 |
| 2024-05-06 | 9.99 | 10.46 | 9.97 | 10.44 | +2.25% | 98,854 | 102,059,842 |
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：