股票概览
10.07
+0.6%
+0.06
10.05
开盘价
10.13
最高价
10.02
最低价
21,466
成交量
数据更新至: 2024-05-31
技术指标
10.05
MA5 (5日均线)
10.14
MA10 (10日均线)
10.35
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 | 10.05 | 10.13 | 10.02 | 10.07 | +0.6% | 21,466 | 21,621,238 |
| 2024-05-30 | 10 | 10.12 | 9.9 | 10.01 | -0.1% | 21,935 | 21,999,612 |
| 2024-05-29 | 9.98 | 10.15 | 9.94 | 10.02 | -0.1% | 19,498 | 19,618,432 |
| 2024-05-28 | 10.08 | 10.12 | 9.96 | 10.03 | -0.99% | 23,854 | 23,954,529 |
| 2024-05-27 | 10.15 | 10.15 | 9.9 | 10.13 | +0.6% | 29,846 | 29,877,636 |
| 2024-05-24 | 10.04 | 10.17 | 10.01 | 10.07 | +0.3% | 25,208 | 25,457,961 |
| 2024-05-23 | 10.26 | 10.31 | 10.01 | 10.04 | -2.71% | 36,138 | 36,521,159 |
| 2024-05-22 | 10.4 | 10.45 | 10.28 | 10.32 | 0% | 22,028 | 22,789,160 |
| 2024-05-21 | 10.39 | 10.49 | 10.29 | 10.32 | -0.67% | 23,303 | 24,095,309 |
| 2024-05-20 | 10.42 | 10.56 | 10.35 | 10.39 | +0.1% | 37,896 | 39,517,895 |
| 2024-05-17 | 10.28 | 10.46 | 10.26 | 10.38 | +0.97% | 29,096 | 30,091,957 |
| 2024-05-16 | 10.38 | 10.49 | 10.26 | 10.28 | -0.87% | 28,658 | 29,689,693 |
| 2024-05-15 | 10.53 | 10.54 | 10.35 | 10.37 | -1.61% | 33,617 | 35,025,992 |
| 2024-05-14 | 10.38 | 10.58 | 10.38 | 10.54 | +1.25% | 40,007 | 42,121,762 |
| 2024-05-13 | 10.61 | 10.68 | 10.36 | 10.41 | -2.89% | 54,417 | 57,184,307 |
| 2024-05-10 | 10.81 | 10.9 | 10.66 | 10.72 | -1.65% | 57,102 | 61,326,142 |
| 2024-05-09 | 10.75 | 11.01 | 10.63 | 10.9 | +0.74% | 78,230 | 84,906,759 |
| 2024-05-08 | 10.73 | 11.09 | 10.64 | 10.82 | +1.12% | 88,956 | 96,379,616 |
| 2024-05-07 | 10.46 | 10.83 | 10.37 | 10.7 | +2.49% | 77,443 | 82,612,041 |
| 2024-05-06 | 10.4 | 10.49 | 10.2 | 10.44 | +2.45% | 64,445 | 66,747,761 |
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：