股票概览
10.53
-1.22%
-0.13
10.8
开盘价
11.02
最高价
10.5
最低价
106,559
成交量
数据更新至: 2024-05-31
技术指标
10.66
MA5 (5日均线)
10.75
MA10 (10日均线)
10.43
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 | 10.8 | 11.02 | 10.5 | 10.53 | -1.22% | 106,559 | 114,318,479 |
| 2024-05-30 | 10.61 | 10.87 | 10.36 | 10.66 | -2.47% | 83,328 | 88,989,011 |
| 2024-05-29 | 10.98 | 11.02 | 10.51 | 10.93 | +0.64% | 129,771 | 140,520,169 |
| 2024-05-28 | 10.28 | 10.91 | 10.21 | 10.86 | +5.23% | 139,531 | 148,978,888 |
| 2024-05-27 | 10.37 | 10.45 | 10.03 | 10.32 | -0.39% | 97,663 | 99,567,963 |
| 2024-05-24 | 10.18 | 10.45 | 9.82 | 10.36 | +1.87% | 202,492 | 204,993,707 |
| 2024-05-23 | 11.21 | 11.26 | 10.14 | 10.17 | -9.36% | 279,165 | 292,146,503 |
| 2024-05-22 | 11.26 | 11.37 | 11.1 | 11.22 | -0.36% | 91,654 | 102,693,474 |
| 2024-05-21 | 11.11 | 11.34 | 11.03 | 11.26 | +0.45% | 100,305 | 112,402,099 |
| 2024-05-20 | 10.7 | 11.35 | 10.56 | 11.21 | +4.28% | 158,523 | 173,853,370 |
| 2024-05-17 | 10.93 | 11.06 | 10.6 | 10.75 | -1.19% | 171,504 | 185,550,820 |
| 2024-05-16 | 10.48 | 10.96 | 10.38 | 10.88 | +3.82% | 209,010 | 224,384,799 |
| 2024-05-15 | 10.12 | 10.7 | 10.05 | 10.48 | +3.35% | 207,187 | 216,740,782 |
| 2024-05-14 | 9.89 | 10.25 | 9.89 | 10.14 | +3.26% | 154,560 | 155,444,938 |
| 2024-05-13 | 9.8 | 9.95 | 9.36 | 9.82 | -1.6% | 123,703 | 121,199,640 |
| 2024-05-10 | 9.8 | 10.15 | 9.76 | 9.98 | +1.94% | 150,268 | 149,714,131 |
| 2024-05-09 | 9.85 | 9.94 | 9.7 | 9.79 | +0.31% | 80,609 | 79,015,544 |
| 2024-05-08 | 9.9 | 10.12 | 9.66 | 9.76 | -0.61% | 113,655 | 112,265,544 |
| 2024-05-07 | 9.76 | 9.92 | 9.59 | 9.82 | +0.72% | 100,723 | 98,206,686 |
| 2024-05-06 | 9.98 | 10.1 | 9.59 | 9.75 | -1.61% | 121,142 | 118,431,848 |
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：