股票概览
10.32
+0.88%
+0.09
10.25
开盘价
10.41
最高价
10.23
最低价
181,803
成交量
数据更新至: 2024-05-31
技术指标
10.21
MA5 (5日均线)
10.30
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 | 10.25 | 10.41 | 10.23 | 10.32 | +0.88% | 181,803 | 187,897,277 |
| 2024-05-30 | 10.08 | 10.36 | 9.99 | 10.23 | +0.99% | 155,715 | 158,701,649 |
| 2024-05-29 | 10.11 | 10.25 | 10.07 | 10.13 | +0.2% | 106,656 | 108,402,482 |
| 2024-05-28 | 10.29 | 10.31 | 10.1 | 10.11 | -1.37% | 129,151 | 131,552,998 |
| 2024-05-27 | 10.08 | 10.26 | 9.93 | 10.25 | +1.99% | 154,448 | 155,660,610 |
| 2024-05-24 | 10.2 | 10.25 | 10.03 | 10.05 | -1.57% | 137,254 | 138,969,898 |
| 2024-05-23 | 10.55 | 10.58 | 10.18 | 10.21 | -3.13% | 214,902 | 221,281,812 |
| 2024-05-22 | 10.49 | 10.59 | 10.45 | 10.54 | +0.38% | 135,272 | 142,310,101 |
| 2024-05-21 | 10.64 | 10.69 | 10.44 | 10.5 | -1.22% | 146,390 | 154,068,433 |
| 2024-05-20 | 10.65 | 10.77 | 10.57 | 10.63 | -0.19% | 180,399 | 192,351,581 |
| 2024-05-17 | 10.49 | 10.65 | 10.39 | 10.65 | +1.43% | 171,728 | 180,801,722 |
| 2024-05-16 | 10.63 | 10.73 | 10.45 | 10.5 | -1.22% | 208,195 | 220,428,574 |
| 2024-05-15 | 10.79 | 10.79 | 10.61 | 10.63 | -1.94% | 194,234 | 207,505,491 |
| 2024-05-14 | 10.63 | 11.2 | 10.63 | 10.84 | +2.36% | 289,759 | 316,070,238 |
| 2024-05-13 | 10.83 | 10.86 | 10.52 | 10.59 | -4.08% | 341,691 | 364,134,361 |
| 2024-05-10 | 11.38 | 11.6 | 11.02 | 11.04 | +1.38% | 532,756 | 600,289,994 |
| 2024-05-09 | 10.67 | 10.93 | 10.66 | 10.89 | +1.87% | 176,442 | 191,485,398 |
| 2024-05-08 | 10.99 | 10.99 | 10.68 | 10.69 | -2.82% | 203,401 | 219,337,644 |
| 2024-05-07 | 11.01 | 11.08 | 10.88 | 11 | +0.36% | 211,501 | 232,267,037 |
| 2024-05-06 | 10.99 | 11.12 | 10.91 | 10.96 | +0.74% | 236,239 | 260,042,383 |
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：