股票概览
10.43
+3.57%
+0.36
10.07
开盘价
10.5
最高价
10.07
最低价
28,038
成交量
数据更新至: 2024-05-31
技术指标
10.12
MA5 (5日均线)
10.20
MA10 (10日均线)
10.38
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 | 10.07 | 10.5 | 10.07 | 10.43 | +3.57% | 28,038 | 28,997,682 |
| 2024-05-30 | 10.05 | 10.12 | 9.83 | 10.07 | +0.3% | 14,222 | 14,263,570 |
| 2024-05-29 | 10.09 | 10.24 | 9.98 | 10.04 | +0.2% | 15,206 | 15,392,374 |
| 2024-05-28 | 10.03 | 10.18 | 9.81 | 10.02 | -0.1% | 16,253 | 16,296,715 |
| 2024-05-27 | 10.19 | 10.2 | 9.71 | 10.03 | +0.5% | 20,529 | 20,259,847 |
| 2024-05-24 | 10.18 | 10.35 | 9.97 | 9.98 | -2.06% | 15,290 | 15,429,797 |
| 2024-05-23 | 10.44 | 10.44 | 10.1 | 10.19 | -2.39% | 17,212 | 17,589,508 |
| 2024-05-22 | 10.29 | 10.44 | 10.14 | 10.44 | +1.46% | 14,505 | 15,002,190 |
| 2024-05-21 | 10.42 | 10.52 | 10.22 | 10.29 | -1.81% | 18,044 | 18,620,801 |
| 2024-05-20 | 10.57 | 10.68 | 10.41 | 10.48 | -1.69% | 20,050 | 21,142,238 |
| 2024-05-17 | 10.48 | 10.66 | 10.3 | 10.66 | +2.11% | 20,119 | 21,141,846 |
| 2024-05-16 | 10.28 | 10.48 | 10.25 | 10.44 | +2.35% | 18,985 | 19,762,875 |
| 2024-05-15 | 10.35 | 10.5 | 10.1 | 10.2 | -0.87% | 15,379 | 15,844,320 |
| 2024-05-14 | 10.15 | 10.36 | 10.08 | 10.29 | +1.38% | 18,690 | 19,143,845 |
| 2024-05-13 | 10.41 | 10.41 | 10.01 | 10.15 | -2.78% | 22,024 | 22,365,310 |
| 2024-05-10 | 10.8 | 10.8 | 10.38 | 10.44 | -3.42% | 20,997 | 22,038,389 |
| 2024-05-09 | 10.63 | 10.91 | 10.55 | 10.81 | +1.6% | 20,406 | 22,068,699 |
| 2024-05-08 | 11 | 11.01 | 10.6 | 10.64 | -3.88% | 26,538 | 28,564,839 |
| 2024-05-07 | 10.88 | 11.15 | 10.78 | 11.07 | +1.75% | 28,562 | 31,393,593 |
| 2024-05-06 | 10.79 | 10.96 | 10.75 | 10.88 | +1.97% | 36,259 | 39,404,103 |
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：