股票概览
10.18
-0.1%
-0.01
10.2
开盘价
10.24
最高价
10.16
最低价
43,478
成交量
数据更新至: 2024-05-31
技术指标
10.31
MA5 (5日均线)
10.32
MA10 (10日均线)
10.32
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 | 10.2 | 10.24 | 10.16 | 10.18 | -0.1% | 43,478 | 44,314,565 |
| 2024-05-30 | 10.38 | 10.38 | 10.16 | 10.19 | -1.83% | 86,949 | 89,071,699 |
| 2024-05-29 | 10.39 | 10.47 | 10.36 | 10.38 | -0.19% | 58,154 | 60,514,650 |
| 2024-05-28 | 10.41 | 10.43 | 10.3 | 10.4 | -0.1% | 72,284 | 74,795,870 |
| 2024-05-27 | 10.35 | 10.49 | 10.32 | 10.41 | +0.77% | 83,609 | 86,992,284 |
| 2024-05-24 | 10.29 | 10.42 | 10.26 | 10.33 | +0.29% | 53,672 | 55,589,233 |
| 2024-05-23 | 10.32 | 10.39 | 10.23 | 10.3 | -0.48% | 57,329 | 59,114,256 |
| 2024-05-22 | 10.33 | 10.47 | 10.31 | 10.35 | +0.19% | 79,018 | 82,223,513 |
| 2024-05-21 | 10.28 | 10.34 | 10.24 | 10.33 | +0.49% | 64,698 | 66,539,585 |
| 2024-05-20 | 10.32 | 10.38 | 10.21 | 10.28 | -0.19% | 70,003 | 72,012,975 |
| 2024-05-17 | 10.19 | 10.32 | 10.18 | 10.3 | +0.88% | 64,155 | 65,865,778 |
| 2024-05-16 | 10.43 | 10.45 | 10.18 | 10.21 | -1.92% | 117,861 | 120,818,531 |
| 2024-05-15 | 10.41 | 10.48 | 10.36 | 10.41 | 0% | 64,044 | 66,698,738 |
| 2024-05-14 | 10.38 | 10.43 | 10.32 | 10.41 | 0% | 57,211 | 59,405,737 |
| 2024-05-13 | 10.3 | 10.44 | 10.17 | 10.41 | +0.97% | 108,720 | 112,316,021 |
| 2024-05-10 | 10.29 | 10.33 | 10.24 | 10.31 | +0.19% | 57,773 | 59,447,782 |
| 2024-05-09 | 10.24 | 10.32 | 10.2 | 10.29 | +0.1% | 67,980 | 69,844,208 |
| 2024-05-08 | 10.26 | 10.34 | 10.23 | 10.28 | +0.19% | 56,901 | 58,525,101 |
| 2024-05-07 | 10.25 | 10.37 | 10.14 | 10.26 | -1.25% | 121,714 | 124,875,835 |
| 2024-05-06 | 10.18 | 10.45 | 9.94 | 10.39 | +1.27% | 295,368 | 299,554,528 |
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：