股票概览
10.01
-3.66%
-0.38
10.34
开盘价
10.34
最高价
10.01
最低价
48,014
成交量
数据更新至: 2024-05-31
技术指标
10.41
MA5 (5日均线)
10.51
MA10 (10日均线)
10.48
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 | 10.34 | 10.34 | 10.01 | 10.01 | -3.66% | 48,014 | 48,389,874 |
| 2024-05-30 | 10.69 | 10.71 | 10.02 | 10.39 | -1.8% | 83,293 | 86,057,349 |
| 2024-05-29 | 10.56 | 10.68 | 10.43 | 10.58 | +0.19% | 48,829 | 51,716,081 |
| 2024-05-28 | 10.53 | 10.62 | 10.4 | 10.56 | +0.57% | 48,118 | 50,515,840 |
| 2024-05-27 | 10.28 | 10.59 | 10.28 | 10.5 | +1.35% | 48,355 | 50,391,693 |
| 2024-05-24 | 10.36 | 10.52 | 10.21 | 10.36 | -0.19% | 50,933 | 52,978,034 |
| 2024-05-23 | 10.57 | 10.58 | 10.28 | 10.38 | -1.8% | 51,848 | 53,781,573 |
| 2024-05-22 | 10.72 | 10.72 | 10.51 | 10.57 | -1.95% | 50,038 | 52,986,433 |
| 2024-05-21 | 10.96 | 11.09 | 10.63 | 10.78 | -1.73% | 57,206 | 62,050,134 |
| 2024-05-20 | 10.67 | 11.17 | 10.65 | 10.97 | +3.3% | 65,376 | 71,367,405 |
| 2024-05-17 | 10.67 | 10.71 | 10.5 | 10.62 | -0.47% | 49,153 | 52,060,785 |
| 2024-05-16 | 10.49 | 10.73 | 10.45 | 10.67 | +1.33% | 50,015 | 52,992,308 |
| 2024-05-15 | 10.4 | 10.6 | 10.28 | 10.53 | +1.15% | 51,071 | 53,485,621 |
| 2024-05-14 | 10.25 | 10.42 | 10.18 | 10.41 | +2.06% | 51,353 | 52,961,013 |
| 2024-05-13 | 10.6 | 10.62 | 10.15 | 10.2 | -4.4% | 62,271 | 64,106,385 |
| 2024-05-10 | 10.43 | 10.73 | 10.37 | 10.67 | +2.99% | 54,841 | 57,910,097 |
| 2024-05-09 | 10.26 | 10.58 | 10.2 | 10.36 | +1.07% | 51,491 | 53,592,981 |
| 2024-05-08 | 10.36 | 10.39 | 10.23 | 10.25 | -0.97% | 52,764 | 54,196,832 |
| 2024-05-07 | 10.37 | 10.51 | 10.26 | 10.35 | -0.29% | 50,009 | 51,901,704 |
| 2024-05-06 | 10.13 | 10.42 | 9.93 | 10.38 | +2.67% | 67,965 | 69,208,520 |
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：