股票概览
10.09
-5.7%
-0.61
10.45
开盘价
10.68
最高价
10.05
最低价
540,438
成交量
数据更新至: 2024-05-31
技术指标
10.65
MA5 (5日均线)
10.81
MA10 (10日均线)
10.49
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 | 10.45 | 10.68 | 10.05 | 10.09 | -5.7% | 540,438 | 557,432,432 |
| 2024-05-30 | 10.45 | 11.17 | 10.41 | 10.7 | +1.33% | 525,035 | 569,542,711 |
| 2024-05-29 | 10.73 | 10.9 | 10.55 | 10.56 | -3.47% | 426,829 | 454,353,306 |
| 2024-05-28 | 10.75 | 11.38 | 10.45 | 10.94 | 0% | 608,539 | 658,250,476 |
| 2024-05-27 | 10.55 | 11.22 | 10.31 | 10.94 | +3.89% | 541,850 | 589,350,257 |
| 2024-05-24 | 10.42 | 10.79 | 10.21 | 10.53 | +0.48% | 515,411 | 543,292,936 |
| 2024-05-23 | 11.01 | 11.01 | 10.39 | 10.48 | -5.92% | 573,948 | 610,718,511 |
| 2024-05-22 | 11.3 | 11.88 | 10.98 | 11.14 | -6.23% | 1,015,243 | 1,156,616,528 |
| 2024-05-21 | 10.68 | 11.88 | 10.5 | 11.88 | +10% | 782,936 | 881,393,868 |
| 2024-05-20 | 10.54 | 10.8 | 10.45 | 10.8 | +1.31% | 559,934 | 596,962,095 |
| 2024-05-17 | 10.6 | 11.16 | 10.4 | 10.66 | -3.79% | 752,040 | 802,804,070 |
| 2024-05-16 | 11.23 | 11.8 | 10.93 | 11.08 | -5.7% | 955,357 | 1,073,194,530 |
| 2024-05-15 | 12.38 | 12.38 | 11.04 | 11.75 | +3.16% | 1,516,178 | 1,792,003,294 |
| 2024-05-14 | 11.2 | 11.39 | 10.79 | 11.39 | +10.05% | 665,530 | 743,968,203 |
| 2024-05-13 | 9.53 | 10.35 | 9.42 | 10.35 | +9.99% | 500,036 | 506,620,892 |
| 2024-05-10 | 9.45 | 9.5 | 9.28 | 9.41 | -0.42% | 181,292 | 170,046,822 |
| 2024-05-09 | 9.1 | 9.55 | 9.08 | 9.45 | +4.07% | 320,693 | 301,023,305 |
| 2024-05-08 | 9.26 | 9.29 | 9.05 | 9.08 | -2.68% | 171,553 | 156,460,173 |
| 2024-05-07 | 9.35 | 9.56 | 9.12 | 9.33 | +0.11% | 249,991 | 233,808,529 |
| 2024-05-06 | 9.25 | 9.42 | 9.2 | 9.32 | +1.75% | 253,581 | 236,191,491 |
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：