股票概览
11.1
+3.26%
+0.35
10.69
开盘价
11.2
最高价
10.6
最低价
61,018
成交量
数据更新至: 2024-05-31
技术指标
10.84
MA5 (5日均线)
10.92
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 | 10.69 | 11.2 | 10.6 | 11.1 | +3.26% | 61,018 | 67,067,449 |
| 2024-05-30 | 10.93 | 11.11 | 10.51 | 10.75 | -0.19% | 56,003 | 60,903,088 |
| 2024-05-29 | 11.11 | 11.15 | 10.74 | 10.77 | -1.46% | 52,257 | 56,930,752 |
| 2024-05-28 | 10.63 | 11.06 | 10.46 | 10.93 | +2.53% | 73,101 | 79,545,705 |
| 2024-05-27 | 10.66 | 10.9 | 10.39 | 10.66 | -0.74% | 66,270 | 69,766,315 |
| 2024-05-24 | 10.83 | 11.2 | 10.73 | 10.74 | -1.65% | 60,618 | 66,458,539 |
| 2024-05-23 | 10.95 | 11.2 | 10.81 | 10.92 | -1.27% | 62,963 | 69,213,236 |
| 2024-05-22 | 11.1 | 11.38 | 10.96 | 11.06 | -0.9% | 90,398 | 100,593,079 |
| 2024-05-21 | 11.13 | 11.3 | 10.9 | 11.16 | +0.27% | 77,270 | 85,432,393 |
| 2024-05-20 | 11.06 | 11.49 | 10.8 | 11.13 | -0.36% | 130,017 | 144,765,364 |
| 2024-05-17 | 10.73 | 11.52 | 10.61 | 11.17 | +4.1% | 191,173 | 211,591,159 |
| 2024-05-16 | 10.15 | 10.88 | 10.11 | 10.73 | +5.09% | 135,311 | 143,268,764 |
| 2024-05-15 | 10.3 | 10.35 | 10 | 10.21 | -2.67% | 88,210 | 89,663,046 |
| 2024-05-14 | 9.7 | 10.58 | 9.68 | 10.49 | +7.92% | 138,210 | 141,914,860 |
| 2024-05-13 | 9.67 | 9.81 | 9.45 | 9.72 | +0.41% | 48,183 | 46,530,182 |
| 2024-05-10 | 9.78 | 9.88 | 9.6 | 9.68 | -1.63% | 34,632 | 33,645,781 |
| 2024-05-09 | 9.73 | 9.89 | 9.71 | 9.84 | +1.34% | 49,237 | 48,274,783 |
| 2024-05-08 | 9.9 | 10.02 | 9.68 | 9.71 | -3.67% | 72,629 | 71,506,238 |
| 2024-05-07 | 9.78 | 10.27 | 9.76 | 10.08 | +2.23% | 115,147 | 115,540,115 |
| 2024-05-06 | 9.85 | 9.94 | 9.71 | 9.86 | +1.86% | 60,413 | 59,513,637 |
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：