股票概览
10.97
+1.48%
+0.16
10.9
开盘价
11.1
最高价
10.77
最低价
35,879
成交量
数据更新至: 2024-05-31
技术指标
10.90
MA5 (5日均线)
10.94
MA10 (10日均线)
10.92
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 | 10.9 | 11.1 | 10.77 | 10.97 | +1.48% | 35,879 | 39,495,566 |
| 2024-05-30 | 10.86 | 10.88 | 10.65 | 10.81 | -0.46% | 25,293 | 27,289,427 |
| 2024-05-29 | 10.89 | 11.11 | 10.81 | 10.86 | -0.28% | 31,336 | 34,347,270 |
| 2024-05-28 | 10.85 | 11.05 | 10.79 | 10.89 | -0.55% | 27,862 | 30,382,437 |
| 2024-05-27 | 10.88 | 11 | 10.56 | 10.95 | +0.74% | 37,017 | 39,853,506 |
| 2024-05-24 | 10.99 | 11.1 | 10.84 | 10.87 | -1.09% | 32,445 | 35,536,450 |
| 2024-05-23 | 11.15 | 11.23 | 10.95 | 10.99 | -1.61% | 33,546 | 37,163,761 |
| 2024-05-22 | 10.92 | 11.25 | 10.83 | 11.17 | +2.38% | 47,130 | 52,149,801 |
| 2024-05-21 | 10.98 | 11 | 10.8 | 10.91 | -0.73% | 25,203 | 27,457,121 |
| 2024-05-20 | 10.98 | 11.09 | 10.85 | 10.99 | +0.09% | 33,923 | 37,230,308 |
| 2024-05-17 | 10.71 | 11.04 | 10.67 | 10.98 | +2.33% | 40,072 | 43,712,187 |
| 2024-05-16 | 10.65 | 10.84 | 10.65 | 10.73 | +0.66% | 34,854 | 37,462,546 |
| 2024-05-15 | 10.75 | 10.78 | 10.5 | 10.66 | -0.19% | 22,404 | 23,956,360 |
| 2024-05-14 | 10.62 | 10.82 | 10.58 | 10.68 | +0.56% | 26,402 | 28,258,333 |
| 2024-05-13 | 10.85 | 10.85 | 10.6 | 10.62 | -2.3% | 34,173 | 36,505,082 |
| 2024-05-10 | 11.11 | 11.11 | 10.78 | 10.87 | -1% | 39,038 | 42,425,534 |
| 2024-05-09 | 10.95 | 11.22 | 10.92 | 10.98 | +0.55% | 42,760 | 47,350,969 |
| 2024-05-08 | 11.33 | 11.33 | 10.85 | 10.92 | -2.76% | 49,514 | 54,537,226 |
| 2024-05-07 | 11.15 | 11.34 | 11.13 | 11.23 | -0.27% | 33,192 | 37,268,969 |
| 2024-05-06 | 11.3 | 11.44 | 11.18 | 11.26 | +1.08% | 38,947 | 43,905,389 |
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：