股票概览
10.46
+1.75%
+0.18
10.31
开盘价
10.56
最高价
10.27
最低价
89,064
成交量
数据更新至: 2024-05-31
技术指标
10.39
MA5 (5日均线)
10.51
MA10 (10日均线)
10.41
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 | 10.31 | 10.56 | 10.27 | 10.46 | +1.75% | 89,064 | 93,106,275 |
| 2024-05-30 | 10.26 | 10.35 | 10.15 | 10.28 | -0.19% | 61,994 | 63,708,469 |
| 2024-05-29 | 10.27 | 10.43 | 10.24 | 10.3 | +0.1% | 64,619 | 66,796,603 |
| 2024-05-28 | 10.53 | 10.55 | 10.23 | 10.29 | -2.92% | 114,914 | 119,389,657 |
| 2024-05-27 | 10.39 | 10.61 | 10.37 | 10.6 | +1.83% | 93,257 | 97,859,635 |
| 2024-05-24 | 10.52 | 10.76 | 10.4 | 10.41 | -1.05% | 98,707 | 104,235,517 |
| 2024-05-23 | 10.84 | 10.99 | 10.47 | 10.52 | -3.04% | 114,583 | 121,779,251 |
| 2024-05-22 | 10.76 | 10.88 | 10.61 | 10.85 | +0.84% | 138,228 | 149,238,983 |
| 2024-05-21 | 10.58 | 10.8 | 10.5 | 10.76 | +1.7% | 146,474 | 156,779,570 |
| 2024-05-20 | 10.4 | 10.64 | 10.29 | 10.58 | +1.73% | 130,873 | 138,056,942 |
| 2024-05-17 | 10.33 | 10.41 | 10.25 | 10.4 | +0.48% | 97,011 | 100,259,309 |
| 2024-05-16 | 10.2 | 10.53 | 10.2 | 10.35 | +1.27% | 124,660 | 129,467,496 |
| 2024-05-15 | 10.23 | 10.34 | 10.18 | 10.22 | -0.58% | 77,232 | 79,244,069 |
| 2024-05-14 | 10.04 | 10.34 | 10.04 | 10.28 | +2.39% | 139,098 | 142,059,521 |
| 2024-05-13 | 10.13 | 10.19 | 9.95 | 10.04 | -0.89% | 110,402 | 111,137,380 |
| 2024-05-10 | 10.31 | 10.46 | 10.1 | 10.13 | -2.03% | 148,546 | 151,494,632 |
| 2024-05-09 | 10.26 | 10.4 | 10.24 | 10.34 | +0.68% | 97,145 | 100,331,541 |
| 2024-05-08 | 10.51 | 10.52 | 10.26 | 10.27 | -2.84% | 130,007 | 134,455,229 |
| 2024-05-07 | 10.6 | 10.88 | 10.51 | 10.57 | +0.09% | 167,757 | 178,869,015 |
| 2024-05-06 | 10.45 | 10.75 | 10.43 | 10.56 | +2.33% | 185,579 | 196,965,792 |
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：