股票概览
10.82
+2.85%
+0.3
10.51
开盘价
10.87
最高价
10.49
最低价
17,406
成交量
数据更新至: 2024-05-31
技术指标
10.76
MA5 (5日均线)
10.78
MA10 (10日均线)
10.67
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 | 10.51 | 10.87 | 10.49 | 10.82 | +2.85% | 17,406 | 18,689,854 |
| 2024-05-30 | 10.67 | 10.76 | 10.45 | 10.52 | -2.32% | 15,591 | 16,497,103 |
| 2024-05-29 | 10.93 | 11.5 | 10.73 | 10.77 | -0.92% | 24,306 | 26,788,027 |
| 2024-05-28 | 10.85 | 10.99 | 10.72 | 10.87 | +0.37% | 14,403 | 15,669,920 |
| 2024-05-27 | 10.51 | 10.89 | 10.46 | 10.83 | +2.85% | 17,062 | 18,275,797 |
| 2024-05-24 | 10.64 | 10.64 | 10.35 | 10.53 | +0.1% | 13,126 | 13,755,242 |
| 2024-05-23 | 10.94 | 10.94 | 10.48 | 10.52 | -2.59% | 11,223 | 11,877,902 |
| 2024-05-22 | 10.8 | 10.95 | 10.65 | 10.8 | -0.83% | 13,515 | 14,573,871 |
| 2024-05-21 | 11.18 | 11.18 | 10.63 | 10.89 | -3.2% | 26,040 | 28,253,715 |
| 2024-05-20 | 10.9 | 11.3 | 10.6 | 11.25 | +3.88% | 34,490 | 37,966,500 |
| 2024-05-17 | 10.46 | 10.83 | 10.35 | 10.83 | +3.64% | 10,923 | 11,605,106 |
| 2024-05-16 | 10.36 | 10.59 | 10.35 | 10.45 | +1.46% | 10,828 | 11,356,533 |
| 2024-05-15 | 10.25 | 10.57 | 10.06 | 10.3 | +0.39% | 11,825 | 12,221,757 |
| 2024-05-14 | 10.12 | 10.42 | 10.01 | 10.26 | +2.29% | 13,020 | 13,317,055 |
| 2024-05-13 | 10.55 | 10.57 | 9.93 | 10.03 | -3.56% | 16,634 | 16,775,182 |
| 2024-05-10 | 10.79 | 10.79 | 10.33 | 10.4 | -2.44% | 13,599 | 14,212,207 |
| 2024-05-09 | 10.85 | 11 | 10.63 | 10.66 | +0.28% | 11,856 | 12,775,360 |
| 2024-05-08 | 11 | 11 | 10.56 | 10.63 | -2.92% | 13,237 | 14,180,704 |
| 2024-05-07 | 11.1 | 11.19 | 10.9 | 10.95 | -1.17% | 17,318 | 19,084,462 |
| 2024-05-06 | 10.94 | 11.5 | 10.94 | 11.08 | +2.31% | 26,953 | 30,195,887 |
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：