股票概览
10.86
+0.09%
+0.01
10.86
开盘价
10.94
最高价
10.85
最低价
49,922
成交量
数据更新至: 2024-05-31
技术指标
10.86
MA5 (5日均线)
10.94
MA10 (10日均线)
11.12
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 | 10.86 | 10.94 | 10.85 | 10.86 | +0.09% | 49,922 | 54,327,727 |
| 2024-05-30 | 10.81 | 10.85 | 10.73 | 10.85 | +0.37% | 55,790 | 60,331,386 |
| 2024-05-29 | 10.83 | 10.88 | 10.76 | 10.81 | -0.09% | 57,753 | 62,493,001 |
| 2024-05-28 | 10.94 | 10.94 | 10.82 | 10.82 | -1.1% | 60,349 | 65,489,146 |
| 2024-05-27 | 10.89 | 10.95 | 10.84 | 10.94 | +0.64% | 64,830 | 70,607,797 |
| 2024-05-24 | 10.81 | 10.94 | 10.81 | 10.87 | +0.18% | 68,186 | 74,312,625 |
| 2024-05-23 | 11.1 | 11.11 | 10.83 | 10.85 | -2.43% | 151,568 | 165,644,712 |
| 2024-05-22 | 11.1 | 11.15 | 11.08 | 11.12 | +0.18% | 71,643 | 79,642,267 |
| 2024-05-21 | 11.16 | 11.17 | 11.06 | 11.1 | -0.63% | 82,500 | 91,580,309 |
| 2024-05-20 | 11.17 | 11.25 | 11.13 | 11.17 | -0.18% | 89,640 | 100,207,411 |
| 2024-05-17 | 11.13 | 11.19 | 11.06 | 11.19 | +0.45% | 116,147 | 129,197,300 |
| 2024-05-16 | 11.28 | 11.3 | 11.09 | 11.14 | -0.98% | 145,451 | 162,547,837 |
| 2024-05-15 | 11.36 | 11.52 | 11.2 | 11.25 | -1.57% | 162,041 | 183,721,713 |
| 2024-05-14 | 11.3 | 11.53 | 11.29 | 11.43 | +0.79% | 186,889 | 213,533,689 |
| 2024-05-13 | 11.38 | 11.45 | 11.25 | 11.34 | +0.09% | 172,204 | 195,853,770 |
| 2024-05-10 | 11.4 | 11.44 | 11.3 | 11.33 | -0.61% | 116,674 | 132,445,710 |
| 2024-05-09 | 11.24 | 11.42 | 11.21 | 11.4 | +0.97% | 173,570 | 197,269,410 |
| 2024-05-08 | 11.38 | 11.47 | 11.27 | 11.29 | -0.7% | 150,101 | 170,270,378 |
| 2024-05-07 | 11.29 | 11.38 | 11.24 | 11.37 | +0.44% | 166,561 | 188,707,512 |
| 2024-05-06 | 11.2 | 11.34 | 11.18 | 11.32 | +1.8% | 191,530 | 216,240,312 |
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：