股票概览
11.06
+1.47%
+0.16
10.84
开盘价
11.32
最高价
10.77
最低价
353,560
成交量
数据更新至: 2024-05-31
技术指标
10.97
MA5 (5日均线)
10.63
MA10 (10日均线)
10.53
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 | 10.84 | 11.32 | 10.77 | 11.06 | +1.47% | 353,560 | 392,602,619 |
| 2024-05-30 | 11.08 | 11.18 | 10.85 | 10.9 | -2.68% | 339,697 | 374,023,211 |
| 2024-05-29 | 11.04 | 11.35 | 10.84 | 11.2 | +1.36% | 547,873 | 612,739,721 |
| 2024-05-28 | 10.69 | 11.12 | 10.68 | 11.05 | +3.66% | 712,743 | 784,716,600 |
| 2024-05-27 | 10.3 | 10.68 | 10.3 | 10.66 | +3.8% | 417,875 | 440,425,958 |
| 2024-05-24 | 10.18 | 10.43 | 10.16 | 10.27 | +1.38% | 234,950 | 242,994,720 |
| 2024-05-23 | 10.22 | 10.29 | 10.11 | 10.13 | -1.27% | 196,944 | 200,431,289 |
| 2024-05-22 | 10.36 | 10.44 | 10.24 | 10.26 | -0.77% | 168,003 | 173,374,833 |
| 2024-05-21 | 10.43 | 10.52 | 10.33 | 10.34 | -1.15% | 150,150 | 156,205,350 |
| 2024-05-20 | 10.44 | 10.53 | 10.35 | 10.46 | +0.19% | 215,478 | 225,033,045 |
| 2024-05-17 | 10.35 | 10.45 | 10.3 | 10.44 | +0.77% | 162,664 | 168,687,728 |
| 2024-05-16 | 10.38 | 10.51 | 10.33 | 10.36 | 0% | 222,381 | 231,681,005 |
| 2024-05-15 | 10.52 | 10.53 | 10.35 | 10.36 | -1.33% | 212,313 | 221,615,927 |
| 2024-05-14 | 10.55 | 10.67 | 10.46 | 10.5 | -0.94% | 251,779 | 265,221,957 |
| 2024-05-13 | 10.62 | 10.72 | 10.47 | 10.6 | -0.38% | 304,233 | 322,231,227 |
| 2024-05-10 | 10.45 | 10.68 | 10.45 | 10.64 | +1.43% | 258,716 | 273,906,777 |
| 2024-05-09 | 10.37 | 10.53 | 10.3 | 10.49 | +1.55% | 208,899 | 218,518,000 |
| 2024-05-08 | 10.35 | 10.5 | 10.33 | 10.33 | -0.39% | 194,159 | 201,892,787 |
| 2024-05-07 | 10.21 | 10.42 | 10.13 | 10.37 | +1.57% | 267,361 | 275,183,674 |
| 2024-05-06 | 10.1 | 10.23 | 9.88 | 10.21 | +1.79% | 266,899 | 269,868,558 |
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：