股票概览
10.98
+0.64%
+0.07
10.9
开盘价
11.02
最高价
10.9
最低价
10,262
成交量
数据更新至: 2024-05-31
技术指标
10.99
MA5 (5日均线)
11.19
MA10 (10日均线)
11.39
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 | 10.9 | 11.02 | 10.9 | 10.98 | +0.64% | 10,262 | 11,251,024 |
| 2024-05-30 | 10.89 | 11.04 | 10.88 | 10.91 | -1% | 13,977 | 15,280,422 |
| 2024-05-29 | 10.97 | 11.13 | 10.91 | 11.02 | +0.27% | 14,573 | 16,067,362 |
| 2024-05-28 | 10.95 | 11.09 | 10.91 | 10.99 | -0.54% | 17,156 | 18,875,097 |
| 2024-05-27 | 11.18 | 11.21 | 10.89 | 11.05 | -1.07% | 24,950 | 27,438,448 |
| 2024-05-24 | 11.11 | 11.77 | 11.11 | 11.17 | -0.09% | 31,790 | 36,149,529 |
| 2024-05-23 | 11.49 | 11.49 | 11.16 | 11.18 | -2.7% | 20,229 | 22,726,219 |
| 2024-05-22 | 11.47 | 11.57 | 11.38 | 11.49 | +0.09% | 13,659 | 15,649,888 |
| 2024-05-21 | 11.57 | 11.72 | 11.44 | 11.48 | -1.63% | 15,689 | 18,066,641 |
| 2024-05-20 | 11.48 | 11.87 | 11.48 | 11.67 | +1.04% | 27,276 | 31,913,417 |
| 2024-05-17 | 11.52 | 11.62 | 11.4 | 11.55 | +0.96% | 16,256 | 18,692,177 |
| 2024-05-16 | 11.41 | 11.56 | 11.41 | 11.44 | +0.62% | 13,424 | 15,419,567 |
| 2024-05-15 | 11.6 | 11.61 | 11.35 | 11.37 | -2.32% | 18,566 | 21,276,068 |
| 2024-05-14 | 11.52 | 11.71 | 11.45 | 11.64 | +1.57% | 15,432 | 17,876,978 |
| 2024-05-13 | 11.65 | 11.65 | 11.4 | 11.46 | -2.3% | 20,080 | 23,103,529 |
| 2024-05-10 | 11.77 | 11.92 | 11.68 | 11.73 | -0.09% | 20,265 | 23,855,206 |
| 2024-05-09 | 11.62 | 11.74 | 11.61 | 11.74 | +1.12% | 17,701 | 20,714,775 |
| 2024-05-08 | 11.67 | 11.76 | 11.59 | 11.61 | -0.51% | 18,346 | 21,382,209 |
| 2024-05-07 | 11.62 | 11.79 | 11.58 | 11.67 | -0.09% | 20,790 | 24,247,805 |
| 2024-05-06 | 11.45 | 11.89 | 11.4 | 11.68 | +3% | 27,985 | 32,553,996 |
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：