股票概览
10.98
+0.73%
+0.08
10.95
开盘价
11.09
最高价
10.74
最低价
125,547
成交量
数据更新至: 2024-05-31
技术指标
11.29
MA5 (5日均线)
12.22
MA10 (10日均线)
12.96
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 | 10.95 | 11.09 | 10.74 | 10.98 | +0.73% | 125,547 | 137,078,639 |
| 2024-05-30 | 11.18 | 11.3 | 10.85 | 10.9 | -2.5% | 142,536 | 157,324,945 |
| 2024-05-29 | 10.95 | 11.28 | 10.95 | 11.18 | -0.97% | 156,912 | 174,539,913 |
| 2024-05-28 | 11.91 | 12.24 | 11.08 | 11.29 | -6.69% | 309,183 | 355,567,174 |
| 2024-05-27 | 11.79 | 12.29 | 11.75 | 12.1 | +2.11% | 212,737 | 255,953,065 |
| 2024-05-24 | 11.95 | 12.46 | 11.4 | 11.85 | -2.07% | 282,516 | 336,157,142 |
| 2024-05-23 | 12.89 | 12.89 | 11.93 | 12.1 | -8.19% | 335,835 | 413,791,131 |
| 2024-05-22 | 13.64 | 13.77 | 12.93 | 13.18 | -2.37% | 283,559 | 375,861,502 |
| 2024-05-21 | 14.71 | 14.8 | 13.3 | 13.5 | -10.6% | 406,378 | 565,132,658 |
| 2024-05-20 | 14.9 | 15.36 | 14.5 | 15.1 | -0.85% | 381,560 | 568,069,742 |
| 2024-05-17 | 14 | 15.68 | 13.91 | 15.23 | +5.03% | 529,941 | 790,078,545 |
| 2024-05-16 | 13.23 | 14.6 | 12.81 | 14.5 | +9.52% | 434,074 | 600,137,401 |
| 2024-05-15 | 13.5 | 13.61 | 13 | 13.24 | -5.09% | 296,587 | 394,576,225 |
| 2024-05-14 | 13.07 | 14.28 | 12.87 | 13.95 | +5.92% | 417,748 | 571,860,648 |
| 2024-05-13 | 13.08 | 13.86 | 12.7 | 13.17 | -2.3% | 378,284 | 503,239,282 |
| 2024-05-10 | 14.35 | 15.22 | 13.39 | 13.48 | -8.92% | 529,097 | 753,042,730 |
| 2024-05-09 | 14.61 | 16.21 | 13.88 | 14.8 | +0.27% | 749,402 | 1,131,795,581 |
| 2024-05-08 | 12.04 | 14.76 | 12.03 | 14.76 | +20% | 419,316 | 579,076,667 |
| 2024-05-07 | 11.82 | 12.4 | 11.45 | 12.3 | +6.49% | 395,391 | 473,244,922 |
| 2024-05-06 | 11.15 | 11.85 | 10.91 | 11.55 | +3.22% | 312,933 | 360,978,680 |
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：