股票概览
10.98
-0.09%
-0.01
11.05
开盘价
11.14
最高价
10.96
最低价
239,919
成交量
数据更新至: 2024-05-31
技术指标
11.04
MA5 (5日均线)
10.91
MA10 (10日均线)
10.51
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 | 11.05 | 11.14 | 10.96 | 10.98 | -0.09% | 239,919 | 264,945,356 |
| 2024-05-30 | 11.22 | 11.3 | 10.95 | 10.99 | -2.66% | 330,965 | 367,805,202 |
| 2024-05-29 | 10.96 | 11.36 | 10.94 | 11.29 | +2.54% | 417,718 | 468,701,379 |
| 2024-05-28 | 10.89 | 11.1 | 10.86 | 11.01 | +0.73% | 370,148 | 406,803,468 |
| 2024-05-27 | 10.77 | 11.05 | 10.75 | 10.93 | +2.05% | 370,276 | 404,758,241 |
| 2024-05-24 | 10.7 | 10.96 | 10.65 | 10.71 | -0.28% | 307,304 | 331,017,813 |
| 2024-05-23 | 10.89 | 10.99 | 10.72 | 10.74 | -1.74% | 347,090 | 375,553,856 |
| 2024-05-22 | 10.88 | 11.1 | 10.86 | 10.93 | +0.74% | 463,328 | 509,255,053 |
| 2024-05-21 | 10.61 | 10.88 | 10.61 | 10.85 | +1.97% | 436,801 | 471,511,627 |
| 2024-05-20 | 10.54 | 10.69 | 10.44 | 10.64 | +0.95% | 438,533 | 464,445,333 |
| 2024-05-17 | 10.46 | 10.54 | 10.37 | 10.54 | +0.76% | 296,068 | 310,108,895 |
| 2024-05-16 | 10.41 | 10.56 | 10.38 | 10.46 | +0.19% | 359,513 | 376,520,121 |
| 2024-05-15 | 10.23 | 10.6 | 10.18 | 10.44 | +2.86% | 713,683 | 747,049,747 |
| 2024-05-14 | 10.18 | 10.27 | 9.91 | 10.15 | -0.1% | 493,242 | 497,418,725 |
| 2024-05-13 | 10.17 | 10.24 | 9.98 | 10.16 | -0.1% | 466,612 | 472,523,069 |
| 2024-05-10 | 10.05 | 10.18 | 9.99 | 10.17 | +1.4% | 371,275 | 375,211,052 |
| 2024-05-09 | 9.8 | 10.1 | 9.79 | 10.03 | +2.35% | 435,301 | 435,850,453 |
| 2024-05-08 | 9.69 | 9.92 | 9.68 | 9.8 | +1.14% | 423,464 | 416,554,889 |
| 2024-05-07 | 9.65 | 9.78 | 9.64 | 9.69 | +0.52% | 271,595 | 263,304,112 |
| 2024-05-06 | 9.53 | 9.65 | 9.43 | 9.64 | +2.01% | 318,157 | 303,998,514 |
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：