股票概览
10.55
+4.04%
+0.41
10.12
开盘价
10.59
最高价
10.12
最低价
147,374
成交量
数据更新至: 2024-05-31
技术指标
10.29
MA5 (5日均线)
10.44
MA10 (10日均线)
10.75
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 | 10.12 | 10.59 | 10.12 | 10.55 | +4.04% | 147,374 | 153,807,123 |
| 2024-05-30 | 10.06 | 10.25 | 9.98 | 10.14 | -0.1% | 85,436 | 86,501,674 |
| 2024-05-29 | 10.12 | 10.3 | 10.06 | 10.15 | -0.68% | 78,213 | 79,645,369 |
| 2024-05-28 | 10.33 | 10.37 | 10.16 | 10.22 | -1.64% | 76,244 | 78,065,799 |
| 2024-05-27 | 10.15 | 10.39 | 10.05 | 10.39 | +2.06% | 104,627 | 106,985,933 |
| 2024-05-24 | 10.44 | 10.47 | 10.16 | 10.18 | -2.4% | 121,736 | 125,292,351 |
| 2024-05-23 | 10.69 | 10.78 | 10.38 | 10.43 | -3.07% | 131,572 | 138,810,495 |
| 2024-05-22 | 10.67 | 10.76 | 10.56 | 10.76 | +0.56% | 99,915 | 106,888,043 |
| 2024-05-21 | 10.8 | 10.84 | 10.63 | 10.7 | -1.38% | 108,862 | 116,687,426 |
| 2024-05-20 | 10.77 | 10.91 | 10.65 | 10.85 | +0.74% | 162,755 | 175,721,441 |
| 2024-05-17 | 10.48 | 10.82 | 10.48 | 10.77 | +1.99% | 165,736 | 177,488,976 |
| 2024-05-16 | 10.6 | 10.79 | 10.51 | 10.56 | -0.56% | 155,380 | 165,278,263 |
| 2024-05-15 | 10.54 | 10.75 | 10.42 | 10.62 | -0.28% | 166,943 | 177,045,752 |
| 2024-05-14 | 10.5 | 10.78 | 10.46 | 10.65 | +2.21% | 227,815 | 242,393,341 |
| 2024-05-13 | 10.71 | 10.81 | 10.33 | 10.42 | -3.52% | 223,425 | 234,512,291 |
| 2024-05-10 | 11.27 | 11.33 | 10.75 | 10.8 | -3.66% | 365,018 | 399,508,214 |
| 2024-05-09 | 11.59 | 11.73 | 11.16 | 11.21 | -4.35% | 489,688 | 554,798,481 |
| 2024-05-08 | 11.4 | 12.54 | 11.36 | 11.72 | +1.47% | 728,128 | 866,136,686 |
| 2024-05-07 | 11.51 | 11.74 | 11.22 | 11.55 | -5.87% | 761,079 | 869,226,669 |
| 2024-05-06 | 11.04 | 12.65 | 10.91 | 12.27 | +16.41% | 909,541 | 1,087,293,576 |
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：