股票概览
10.07
-0.69%
-0.07
10.16
开盘价
10.19
最高价
10.06
最低价
126,897
成交量
数据更新至: 2024-05-31
技术指标
10.11
MA5 (5日均线)
10.30
MA10 (10日均线)
10.68
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 | 10.16 | 10.19 | 10.06 | 10.07 | -0.69% | 126,897 | 128,301,216 |
| 2024-05-30 | 9.88 | 10.15 | 9.88 | 10.14 | +1% | 152,093 | 152,978,341 |
| 2024-05-29 | 10.08 | 10.14 | 10.01 | 10.04 | -0.4% | 117,738 | 118,619,184 |
| 2024-05-28 | 10.28 | 10.45 | 10.07 | 10.08 | -1.27% | 203,658 | 208,890,191 |
| 2024-05-27 | 10.1 | 10.26 | 9.93 | 10.21 | +0.49% | 195,110 | 196,343,864 |
| 2024-05-24 | 10.23 | 10.4 | 10.15 | 10.16 | -0.49% | 160,129 | 164,344,448 |
| 2024-05-23 | 10.55 | 10.58 | 10.19 | 10.21 | -3.95% | 226,127 | 233,011,078 |
| 2024-05-22 | 10.55 | 10.73 | 10.51 | 10.63 | +0.09% | 136,384 | 145,269,441 |
| 2024-05-21 | 10.8 | 10.93 | 10.57 | 10.62 | -1.94% | 189,261 | 202,626,454 |
| 2024-05-20 | 10.83 | 10.9 | 10.67 | 10.83 | -1.1% | 232,809 | 251,111,491 |
| 2024-05-17 | 10.62 | 10.96 | 10.56 | 10.95 | +3.2% | 224,086 | 241,061,182 |
| 2024-05-16 | 10.81 | 11.04 | 10.6 | 10.61 | -1.49% | 215,027 | 231,973,515 |
| 2024-05-15 | 10.55 | 10.91 | 10.39 | 10.77 | +1.03% | 240,145 | 257,279,748 |
| 2024-05-14 | 10.62 | 10.89 | 10.4 | 10.66 | +0.38% | 269,982 | 287,256,904 |
| 2024-05-13 | 11.09 | 11.09 | 10.58 | 10.62 | -4.84% | 317,743 | 341,091,229 |
| 2024-05-10 | 11.3 | 11.38 | 10.99 | 11.16 | -1.06% | 243,990 | 271,178,904 |
| 2024-05-09 | 11.31 | 11.41 | 11.24 | 11.28 | -0.53% | 215,781 | 244,363,142 |
| 2024-05-08 | 11.61 | 11.67 | 11.31 | 11.34 | -2.83% | 279,232 | 319,462,333 |
| 2024-05-07 | 11.59 | 11.82 | 11.54 | 11.67 | +1.21% | 276,184 | 323,062,675 |
| 2024-05-06 | 11.67 | 11.7 | 11.41 | 11.53 | -0.09% | 240,196 | 276,701,414 |
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：