股票概览
10.17
-0.78%
-0.08
10.18
开盘价
10.39
最高价
10
最低价
236,546
成交量
数据更新至: 2024-05-31
技术指标
10.71
MA5 (5日均线)
10.49
MA10 (10日均线)
10.54
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 | 10.18 | 10.39 | 10 | 10.17 | -0.78% | 236,546 | 240,524,580 |
| 2024-05-30 | 10.74 | 10.85 | 10.18 | 10.25 | -5.53% | 308,535 | 320,632,397 |
| 2024-05-29 | 10.96 | 10.98 | 10.6 | 10.85 | -3.64% | 300,582 | 324,718,714 |
| 2024-05-28 | 10.72 | 11.43 | 10.64 | 11.26 | +2.36% | 530,950 | 588,158,232 |
| 2024-05-27 | 10.42 | 11.2 | 10.3 | 11 | +6.28% | 500,106 | 537,875,281 |
| 2024-05-24 | 10.08 | 10.54 | 10.07 | 10.35 | +3.81% | 322,578 | 334,961,267 |
| 2024-05-23 | 10.2 | 10.2 | 9.94 | 9.97 | -2.73% | 146,159 | 146,854,598 |
| 2024-05-22 | 10.22 | 10.38 | 10.17 | 10.25 | +0.2% | 122,831 | 126,026,658 |
| 2024-05-21 | 10.4 | 10.44 | 10.2 | 10.23 | -3.03% | 170,136 | 174,724,510 |
| 2024-05-20 | 10.19 | 10.63 | 10.13 | 10.55 | +3.23% | 297,104 | 309,620,257 |
| 2024-05-17 | 10.15 | 10.42 | 10.1 | 10.22 | +0.69% | 185,134 | 189,509,721 |
| 2024-05-16 | 10.25 | 10.37 | 10.1 | 10.15 | -2.68% | 165,745 | 169,516,951 |
| 2024-05-15 | 10.7 | 10.88 | 10.35 | 10.43 | -3.07% | 273,422 | 286,837,620 |
| 2024-05-14 | 11.03 | 11.03 | 10.56 | 10.76 | -2.45% | 313,361 | 337,385,795 |
| 2024-05-13 | 11 | 11.65 | 10.74 | 11.03 | -0.63% | 462,586 | 516,917,357 |
| 2024-05-10 | 10.6 | 11.29 | 10.53 | 11.1 | +4.72% | 483,109 | 530,562,368 |
| 2024-05-09 | 10.59 | 10.83 | 10.49 | 10.6 | -0.84% | 284,301 | 302,142,439 |
| 2024-05-08 | 10.5 | 11.25 | 10.43 | 10.69 | +2.1% | 460,652 | 497,503,614 |
| 2024-05-07 | 10.42 | 10.67 | 10.26 | 10.47 | +0.87% | 318,500 | 332,479,017 |
| 2024-05-06 | 9.85 | 10.5 | 9.77 | 10.38 | +7.23% | 358,067 | 364,015,361 |
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：