股票概览
10.66
+1.52%
+0.16
10.54
开盘价
10.72
最高价
10.48
最低价
64,935
成交量
数据更新至: 2024-05-31
技术指标
10.62
MA5 (5日均线)
10.83
MA10 (10日均线)
11.19
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 | 10.54 | 10.72 | 10.48 | 10.66 | +1.52% | 64,935 | 68,909,806 |
| 2024-05-30 | 10.52 | 10.68 | 10.43 | 10.5 | -0.76% | 50,769 | 53,581,158 |
| 2024-05-29 | 10.62 | 10.71 | 10.51 | 10.58 | -0.09% | 33,137 | 35,035,904 |
| 2024-05-28 | 10.77 | 10.85 | 10.54 | 10.59 | -1.67% | 33,015 | 35,250,878 |
| 2024-05-27 | 10.74 | 10.8 | 10.5 | 10.77 | +0.94% | 42,655 | 45,345,402 |
| 2024-05-24 | 10.98 | 11.09 | 10.65 | 10.67 | -3.09% | 64,675 | 69,927,402 |
| 2024-05-23 | 11.24 | 11.29 | 11 | 11.01 | -2.57% | 51,287 | 56,907,353 |
| 2024-05-22 | 11.08 | 11.55 | 11 | 11.3 | +1.89% | 78,411 | 88,959,197 |
| 2024-05-21 | 11.15 | 11.23 | 10.9 | 11.09 | -0.72% | 58,488 | 64,726,201 |
| 2024-05-20 | 11.39 | 11.47 | 11.06 | 11.17 | -1.85% | 102,076 | 114,370,700 |
| 2024-05-17 | 11.27 | 11.43 | 11.15 | 11.38 | +0.98% | 37,846 | 42,792,845 |
| 2024-05-16 | 11.27 | 11.41 | 11.21 | 11.27 | +0.63% | 41,788 | 47,303,033 |
| 2024-05-15 | 11.54 | 11.61 | 11.2 | 11.2 | -4.03% | 74,089 | 83,722,119 |
| 2024-05-14 | 11.41 | 11.83 | 11.35 | 11.67 | +2.01% | 92,844 | 107,951,831 |
| 2024-05-13 | 11.28 | 11.73 | 11.05 | 11.44 | +1.42% | 93,911 | 108,251,906 |
| 2024-05-10 | 11.7 | 11.84 | 11.25 | 11.28 | -3.18% | 73,107 | 83,341,759 |
| 2024-05-09 | 11.42 | 11.78 | 11.42 | 11.65 | +1.13% | 52,927 | 61,851,209 |
| 2024-05-08 | 11.98 | 11.98 | 11.49 | 11.52 | -3.6% | 67,118 | 78,119,141 |
| 2024-05-07 | 12.11 | 12.18 | 11.9 | 11.95 | -1.57% | 60,776 | 73,056,380 |
| 2024-05-06 | 12.18 | 12.46 | 12.06 | 12.14 | +1.08% | 90,336 | 110,260,726 |
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：