股票概览
10.71
+3.38%
+0.35
10.31
开盘价
10.82
最高价
10.3
最低价
45,261
成交量
数据更新至: 2024-05-31
技术指标
10.40
MA5 (5日均线)
10.42
MA10 (10日均线)
10.56
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 | 10.31 | 10.82 | 10.3 | 10.71 | +3.38% | 45,261 | 48,072,500 |
| 2024-05-30 | 10.18 | 10.43 | 10.03 | 10.36 | +1.47% | 26,406 | 27,196,294 |
| 2024-05-29 | 10.35 | 10.5 | 10.21 | 10.21 | -1.92% | 36,791 | 38,139,866 |
| 2024-05-28 | 10.27 | 10.76 | 10.13 | 10.41 | +0.87% | 43,537 | 45,696,791 |
| 2024-05-27 | 10.14 | 10.38 | 9.91 | 10.32 | +1.78% | 29,586 | 29,896,578 |
| 2024-05-24 | 10.24 | 10.29 | 10.12 | 10.14 | -1.36% | 17,967 | 18,323,723 |
| 2024-05-23 | 10.38 | 10.48 | 10.24 | 10.28 | -1.53% | 22,030 | 22,783,927 |
| 2024-05-22 | 10.45 | 10.58 | 10.37 | 10.44 | -1.04% | 19,095 | 19,940,085 |
| 2024-05-21 | 10.65 | 10.7 | 10.5 | 10.55 | -1.86% | 20,092 | 21,194,593 |
| 2024-05-20 | 10.67 | 10.82 | 10.56 | 10.75 | +0.84% | 21,410 | 22,970,268 |
| 2024-05-17 | 10.44 | 10.66 | 10.44 | 10.66 | +2.01% | 23,389 | 24,744,384 |
| 2024-05-16 | 10.48 | 10.66 | 10.41 | 10.45 | +0.1% | 21,092 | 22,176,621 |
| 2024-05-15 | 10.52 | 10.87 | 10.42 | 10.44 | -0.76% | 35,855 | 38,137,008 |
| 2024-05-14 | 10.44 | 10.59 | 10.35 | 10.52 | +0.96% | 22,267 | 23,312,378 |
| 2024-05-13 | 10.74 | 10.75 | 10.38 | 10.42 | -3.52% | 36,851 | 38,641,109 |
| 2024-05-10 | 11.05 | 11.05 | 10.74 | 10.8 | -2% | 32,309 | 35,012,940 |
| 2024-05-09 | 10.78 | 11.03 | 10.76 | 11.02 | +1.94% | 37,804 | 41,363,239 |
| 2024-05-08 | 11 | 11.04 | 10.75 | 10.81 | -2.17% | 32,867 | 35,700,519 |
| 2024-05-07 | 10.9 | 11.08 | 10.84 | 11.05 | +1.38% | 38,776 | 42,670,818 |
| 2024-05-06 | 10.82 | 11.06 | 10.76 | 10.9 | +1.4% | 44,659 | 48,527,214 |
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：