股票概览
10.35
+0.78%
+0.08
10.25
开盘价
10.44
最高价
10.25
最低价
101,662
成交量
数据更新至: 2024-05-31
技术指标
10.41
MA5 (5日均线)
10.60
MA10 (10日均线)
11.11
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 | 10.44 | 10.25 | 10.35 | +0.78% | 101,662 | 105,039,144 |
| 2024-05-30 | 10.3 | 10.38 | 10.22 | 10.27 | -0.68% | 83,400 | 85,818,678 |
| 2024-05-29 | 10.53 | 10.54 | 10.29 | 10.34 | -1.43% | 124,142 | 128,652,422 |
| 2024-05-28 | 10.51 | 10.63 | 10.43 | 10.49 | -1.04% | 106,012 | 111,351,269 |
| 2024-05-27 | 10.43 | 10.6 | 10.33 | 10.6 | +1.92% | 155,163 | 162,769,630 |
| 2024-05-24 | 10.63 | 10.72 | 10.4 | 10.4 | -1.52% | 145,500 | 153,385,146 |
| 2024-05-23 | 10.8 | 10.88 | 10.52 | 10.56 | -4.17% | 225,167 | 240,071,878 |
| 2024-05-22 | 11.18 | 11.36 | 10.94 | 11.02 | +0.92% | 203,930 | 226,027,423 |
| 2024-05-21 | 11.11 | 11.14 | 10.79 | 10.92 | -1.53% | 224,533 | 244,775,518 |
| 2024-05-20 | 11 | 11.18 | 10.91 | 11.09 | -2.2% | 227,689 | 251,500,801 |
| 2024-05-17 | 11.65 | 11.67 | 11.25 | 11.34 | -1.82% | 202,041 | 229,391,513 |
| 2024-05-16 | 11.21 | 11.64 | 11.1 | 11.55 | +2.21% | 319,372 | 366,145,518 |
| 2024-05-15 | 11.15 | 11.65 | 10.97 | 11.3 | +0.89% | 283,057 | 318,916,511 |
| 2024-05-14 | 11.27 | 11.37 | 11.12 | 11.2 | +0.09% | 179,056 | 200,795,535 |
| 2024-05-13 | 11.48 | 11.74 | 11.12 | 11.19 | -2.61% | 258,995 | 295,494,440 |
| 2024-05-10 | 11.86 | 11.97 | 11.45 | 11.49 | -3.12% | 292,137 | 340,770,256 |
| 2024-05-09 | 11.8 | 12.04 | 11.78 | 11.86 | -0.92% | 265,481 | 315,696,014 |
| 2024-05-08 | 12.03 | 12.29 | 11.65 | 11.97 | -1.07% | 416,288 | 499,330,587 |
| 2024-05-07 | 12 | 12.38 | 11.96 | 12.1 | -0.74% | 431,168 | 522,271,363 |
| 2024-05-06 | 11.88 | 12.45 | 11.72 | 12.19 | +4.46% | 567,154 | 686,035,732 |
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：