股票概览
10.43
-0.48%
-0.05
10.45
开盘价
10.51
最高价
10.37
最低价
35,790
成交量
数据更新至: 2024-05-31
技术指标
10.54
MA5 (5日均线)
10.87
MA10 (10日均线)
10.99
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 | 10.51 | 10.37 | 10.43 | -0.48% | 35,790 | 37,381,691 |
| 2024-05-30 | 10.58 | 10.78 | 10.46 | 10.48 | -1.04% | 41,416 | 43,859,593 |
| 2024-05-29 | 10.45 | 10.66 | 10.42 | 10.59 | +1.44% | 43,150 | 45,579,982 |
| 2024-05-28 | 10.7 | 10.76 | 10.42 | 10.44 | -2.97% | 48,476 | 51,122,635 |
| 2024-05-27 | 10.59 | 10.8 | 10.41 | 10.76 | +1.61% | 57,914 | 61,299,966 |
| 2024-05-24 | 10.6 | 10.8 | 10.41 | 10.59 | -4.16% | 80,603 | 85,660,799 |
| 2024-05-23 | 11.2 | 11.3 | 10.81 | 11.05 | -1.25% | 101,302 | 111,417,424 |
| 2024-05-22 | 11.35 | 11.41 | 11.04 | 11.19 | -1.84% | 98,559 | 110,248,467 |
| 2024-05-21 | 11.72 | 11.73 | 11.28 | 11.4 | -3.14% | 113,449 | 128,922,997 |
| 2024-05-20 | 11.11 | 12.2 | 11.11 | 11.77 | +6.04% | 206,893 | 242,317,937 |
| 2024-05-17 | 10.92 | 11.1 | 10.89 | 11.1 | +1.28% | 44,556 | 49,058,945 |
| 2024-05-16 | 11.08 | 11.16 | 10.93 | 10.96 | -0.54% | 49,876 | 54,976,788 |
| 2024-05-15 | 11.09 | 11.1 | 10.86 | 11.02 | -0.18% | 51,903 | 57,100,219 |
| 2024-05-14 | 10.86 | 11.16 | 10.74 | 11.04 | +2.41% | 66,385 | 72,676,911 |
| 2024-05-13 | 10.92 | 10.97 | 10.72 | 10.78 | -2.71% | 66,836 | 72,524,394 |
| 2024-05-10 | 11.4 | 11.4 | 11.02 | 11.08 | -1.77% | 81,898 | 91,160,891 |
| 2024-05-09 | 11.2 | 11.45 | 11.2 | 11.28 | +0.53% | 104,249 | 118,145,893 |
| 2024-05-08 | 11.59 | 11.59 | 11.11 | 11.22 | -3.28% | 134,846 | 151,294,658 |
| 2024-05-07 | 10.99 | 11.62 | 10.88 | 11.6 | +5.74% | 176,397 | 200,331,119 |
| 2024-05-06 | 10.6 | 10.99 | 10.54 | 10.97 | +4.68% | 119,638 | 129,008,845 |
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：