股票概览
10.6
+0.57%
+0.06
10.44
开盘价
10.72
最高价
10.43
最低价
96,121
成交量
数据更新至: 2024-05-31
技术指标
10.54
MA5 (5日均线)
10.43
MA10 (10日均线)
10.30
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 | 10.44 | 10.72 | 10.43 | 10.6 | +0.57% | 96,121 | 101,882,389 |
| 2024-05-30 | 10.69 | 10.81 | 10.47 | 10.54 | -0.94% | 154,565 | 164,118,247 |
| 2024-05-29 | 10.4 | 10.72 | 10.4 | 10.64 | +1.53% | 112,010 | 118,915,919 |
| 2024-05-28 | 10.38 | 10.67 | 10.32 | 10.48 | +0.29% | 112,362 | 118,213,112 |
| 2024-05-27 | 10.24 | 10.45 | 10.07 | 10.45 | +1.85% | 109,017 | 111,799,202 |
| 2024-05-24 | 10.26 | 10.6 | 10.21 | 10.26 | -0.77% | 142,106 | 147,882,909 |
| 2024-05-23 | 10.48 | 10.71 | 10.12 | 10.34 | -1.8% | 173,936 | 180,739,179 |
| 2024-05-22 | 10.25 | 10.62 | 10.2 | 10.53 | +3.34% | 104,406 | 108,871,680 |
| 2024-05-21 | 10.23 | 10.33 | 10.14 | 10.19 | -0.68% | 50,599 | 51,689,691 |
| 2024-05-20 | 10.25 | 10.36 | 10.17 | 10.26 | +0.49% | 56,691 | 58,140,816 |
| 2024-05-17 | 10.2 | 10.24 | 10.05 | 10.21 | +0.39% | 64,042 | 64,824,241 |
| 2024-05-16 | 10.23 | 10.41 | 10.13 | 10.17 | -0.49% | 61,469 | 63,043,214 |
| 2024-05-15 | 10.4 | 10.54 | 10.2 | 10.22 | -1.64% | 78,735 | 81,444,916 |
| 2024-05-14 | 10.45 | 10.6 | 10.36 | 10.39 | -0.57% | 103,436 | 108,159,042 |
| 2024-05-13 | 10.33 | 10.77 | 10.24 | 10.45 | +0.48% | 199,060 | 209,612,140 |
| 2024-05-10 | 10.1 | 10.44 | 10.06 | 10.4 | +2.36% | 146,556 | 150,561,985 |
| 2024-05-09 | 9.81 | 10.16 | 9.81 | 10.16 | +3.57% | 108,406 | 109,346,048 |
| 2024-05-08 | 10.06 | 10.07 | 9.81 | 9.81 | -2% | 61,844 | 61,138,340 |
| 2024-05-07 | 9.94 | 10.04 | 9.88 | 10.01 | +0.5% | 78,677 | 78,445,369 |
| 2024-05-06 | 10.01 | 10.12 | 9.88 | 9.96 | +1.01% | 121,510 | 120,998,930 |
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：