股票概览
10.62
-4.67%
-0.52
11.1
开盘价
11.1
最高价
10.58
最低价
69,970
成交量
数据更新至: 2024-05-31
技术指标
11.01
MA5 (5日均线)
10.70
MA10 (10日均线)
10.41
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 | 11.1 | 11.1 | 10.58 | 10.62 | -4.67% | 69,970 | 75,145,747 |
| 2024-05-30 | 11.15 | 11.25 | 10.79 | 11.14 | -1.94% | 63,633 | 69,845,531 |
| 2024-05-29 | 10.74 | 11.57 | 10.73 | 11.36 | +5.19% | 82,870 | 93,289,413 |
| 2024-05-28 | 10.91 | 11.09 | 10.62 | 10.8 | -2.96% | 64,999 | 70,105,325 |
| 2024-05-27 | 10.5 | 11.18 | 10.4 | 11.13 | +8.8% | 88,262 | 95,750,752 |
| 2024-05-24 | 10.38 | 10.53 | 10.21 | 10.23 | -1.73% | 26,569 | 27,534,412 |
| 2024-05-23 | 10.5 | 10.81 | 10.28 | 10.41 | -1.05% | 35,194 | 37,062,120 |
| 2024-05-22 | 10.31 | 10.55 | 10.25 | 10.52 | +2.43% | 25,307 | 26,309,294 |
| 2024-05-21 | 10.44 | 10.51 | 10.24 | 10.27 | -2.19% | 22,104 | 22,842,459 |
| 2024-05-20 | 10.2 | 10.53 | 10.1 | 10.5 | +3.04% | 41,114 | 42,784,543 |
| 2024-05-17 | 10.15 | 10.19 | 10.02 | 10.19 | +1.49% | 26,509 | 26,775,068 |
| 2024-05-16 | 10.1 | 10.28 | 9.99 | 10.04 | -0.5% | 34,418 | 34,781,734 |
| 2024-05-15 | 10.2 | 10.6 | 10.07 | 10.09 | -2.13% | 37,405 | 38,517,384 |
| 2024-05-14 | 10.3 | 10.6 | 10.16 | 10.31 | -0.96% | 61,589 | 63,368,623 |
| 2024-05-13 | 10.1 | 10.84 | 9.91 | 10.41 | +3.69% | 79,529 | 82,847,347 |
| 2024-05-10 | 10.15 | 10.15 | 9.96 | 10.04 | -0.3% | 18,889 | 18,938,306 |
| 2024-05-09 | 9.96 | 10.13 | 9.91 | 10.07 | +1.41% | 22,038 | 22,174,958 |
| 2024-05-08 | 10.06 | 10.11 | 9.86 | 9.93 | -1.39% | 26,244 | 26,106,525 |
| 2024-05-07 | 10.08 | 10.12 | 9.92 | 10.07 | +0.1% | 31,205 | 31,316,997 |
| 2024-05-06 | 9.81 | 10.07 | 9.81 | 10.06 | +2.76% | 36,951 | 36,927,427 |
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：