股票概览
10.16
+1.7%
+0.17
10.28
开盘价
10.47
最高价
10.01
最低价
164,923
成交量
数据更新至: 2024-05-31
技术指标
10.30
MA5 (5日均线)
10.68
MA10 (10日均线)
10.94
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 | 10.28 | 10.47 | 10.01 | 10.16 | +1.7% | 164,923 | 168,494,942 |
| 2024-05-30 | 10.2 | 10.3 | 9.9 | 9.99 | -5.22% | 206,314 | 207,345,732 |
| 2024-05-29 | 10.2 | 11.16 | 10.19 | 10.54 | +2.63% | 213,874 | 228,250,306 |
| 2024-05-28 | 10.4 | 10.62 | 10.18 | 10.27 | -2.65% | 135,245 | 140,019,164 |
| 2024-05-27 | 10.54 | 10.67 | 10.07 | 10.55 | +2.33% | 184,685 | 191,899,595 |
| 2024-05-24 | 10.67 | 10.99 | 10.3 | 10.31 | -2.92% | 195,108 | 208,147,084 |
| 2024-05-23 | 11.25 | 11.25 | 10.25 | 10.62 | -6.84% | 360,992 | 386,448,920 |
| 2024-05-22 | 11.36 | 11.64 | 11.11 | 11.4 | -0.78% | 212,851 | 242,227,027 |
| 2024-05-21 | 11.54 | 11.78 | 11.33 | 11.49 | +0.09% | 233,014 | 269,301,583 |
| 2024-05-20 | 10.95 | 11.59 | 10.95 | 11.48 | +3.8% | 243,977 | 278,072,282 |
| 2024-05-17 | 11.16 | 11.29 | 10.9 | 11.06 | -2.81% | 259,933 | 287,178,886 |
| 2024-05-16 | 12.04 | 12.19 | 11.35 | 11.38 | -3.64% | 310,128 | 361,018,166 |
| 2024-05-15 | 11.91 | 12.15 | 11.62 | 11.81 | -3.28% | 357,885 | 424,901,936 |
| 2024-05-14 | 11.57 | 12.43 | 11.32 | 12.21 | +3.56% | 505,264 | 600,910,991 |
| 2024-05-13 | 11.06 | 12.32 | 11.06 | 11.79 | +3.97% | 470,043 | 551,419,684 |
| 2024-05-10 | 10.79 | 11.98 | 10.79 | 11.34 | +7.18% | 542,500 | 614,788,939 |
| 2024-05-09 | 11 | 11.18 | 10.58 | 10.58 | +3.52% | 440,697 | 480,751,378 |
| 2024-05-08 | 10.5 | 10.57 | 10.08 | 10.22 | -4.66% | 309,847 | 319,087,655 |
| 2024-05-07 | 10.87 | 11.19 | 10.7 | 10.72 | -1.38% | 342,419 | 373,365,457 |
| 2024-05-06 | 10.9 | 11.11 | 10.73 | 10.87 | -0.55% | 345,834 | 376,104,610 |
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：