股票概览
10.42
+0.58%
+0.06
10.36
开盘价
10.45
最高价
10.18
最低价
57,535
成交量
数据更新至: 2024-05-31
技术指标
10.73
MA5 (5日均线)
11.71
MA10 (10日均线)
12.31
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 | 10.36 | 10.45 | 10.18 | 10.42 | +0.58% | 57,535 | 59,455,830 |
| 2024-05-30 | 10.76 | 10.76 | 10.3 | 10.36 | -3.72% | 69,948 | 73,166,807 |
| 2024-05-29 | 10.94 | 11.14 | 10.64 | 10.76 | -1.1% | 74,328 | 80,585,336 |
| 2024-05-28 | 11.17 | 11.32 | 10.84 | 10.88 | -3.12% | 63,602 | 69,785,540 |
| 2024-05-27 | 11.35 | 11.46 | 10.9 | 11.23 | -1.58% | 86,816 | 96,360,086 |
| 2024-05-24 | 12.01 | 12.03 | 11.33 | 11.41 | -7.84% | 142,358 | 164,375,834 |
| 2024-05-23 | 13.2 | 13.5 | 12.2 | 12.38 | -4.48% | 158,801 | 202,866,351 |
| 2024-05-22 | 12.4 | 14.07 | 12.22 | 12.96 | -4.71% | 220,838 | 287,268,389 |
| 2024-05-21 | 12.99 | 14.45 | 12.9 | 13.6 | +3.66% | 190,977 | 262,323,283 |
| 2024-05-20 | 13.9 | 13.99 | 13.01 | 13.12 | -9.08% | 198,968 | 268,626,414 |
| 2024-05-17 | 13.82 | 14.58 | 13.5 | 14.43 | +5.1% | 264,675 | 372,724,709 |
| 2024-05-16 | 12.74 | 13.99 | 12.7 | 13.73 | +5.45% | 246,835 | 333,936,458 |
| 2024-05-15 | 12.81 | 13.3 | 12.42 | 13.02 | +2.36% | 160,397 | 206,545,234 |
| 2024-05-14 | 12.88 | 13.44 | 12.59 | 12.72 | -3.78% | 156,497 | 202,123,363 |
| 2024-05-13 | 12.18 | 13.5 | 11.93 | 13.22 | +5.42% | 214,129 | 272,021,364 |
| 2024-05-10 | 11.9 | 12.78 | 11.66 | 12.54 | +4.85% | 201,057 | 246,120,221 |
| 2024-05-09 | 11.97 | 12.18 | 11.79 | 11.96 | -0.83% | 133,712 | 159,985,876 |
| 2024-05-08 | 12.59 | 12.71 | 11.99 | 12.06 | -6.94% | 181,245 | 222,041,361 |
| 2024-05-07 | 12.77 | 13.5 | 12.32 | 12.96 | +4.18% | 292,650 | 378,785,765 |
| 2024-05-06 | 10.64 | 12.44 | 10.64 | 12.44 | +19.96% | 96,327 | 115,727,053 |
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：