股票概览
10.1
-1.17%
-0.12
10.3
开盘价
10.3
最高价
10.03
最低价
17,807
成交量
数据更新至: 2024-05-31
技术指标
10.27
MA5 (5日均线)
10.54
MA10 (10日均线)
10.87
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 | 10.3 | 10.3 | 10.03 | 10.1 | -1.17% | 17,807 | 18,018,558 |
| 2024-05-30 | 10.32 | 10.52 | 10.21 | 10.22 | -1.83% | 14,134 | 14,571,360 |
| 2024-05-29 | 10.37 | 10.47 | 10.21 | 10.41 | +1.86% | 19,420 | 20,176,519 |
| 2024-05-28 | 10.3 | 10.55 | 10.2 | 10.22 | -1.54% | 22,781 | 23,613,655 |
| 2024-05-27 | 10.39 | 10.45 | 10.2 | 10.38 | -0.1% | 19,415 | 20,060,942 |
| 2024-05-24 | 10.35 | 10.54 | 10.05 | 10.39 | +0.87% | 33,814 | 34,977,602 |
| 2024-05-23 | 10.6 | 10.77 | 10.27 | 10.3 | -3.29% | 43,416 | 45,483,409 |
| 2024-05-22 | 11.07 | 11.23 | 10.33 | 10.65 | -4.14% | 79,577 | 85,030,485 |
| 2024-05-21 | 11.57 | 11.57 | 11.02 | 11.11 | -4.47% | 43,839 | 49,187,753 |
| 2024-05-20 | 11.72 | 12.29 | 11.45 | 11.63 | -2.35% | 68,285 | 80,058,770 |
| 2024-05-17 | 10.94 | 12.1 | 10.9 | 11.91 | +8.27% | 57,235 | 66,219,705 |
| 2024-05-16 | 11.13 | 11.37 | 10.93 | 11 | -1.17% | 24,029 | 26,811,429 |
| 2024-05-15 | 10.82 | 11.32 | 10.82 | 11.13 | +0.72% | 18,595 | 20,794,865 |
| 2024-05-14 | 10.83 | 11.06 | 10.75 | 11.05 | +2.03% | 16,362 | 17,887,777 |
| 2024-05-13 | 11.1 | 11.11 | 10.71 | 10.83 | -3.3% | 24,191 | 26,346,209 |
| 2024-05-10 | 11.25 | 11.39 | 11.12 | 11.2 | -0.8% | 20,630 | 23,191,932 |
| 2024-05-09 | 11.03 | 11.55 | 11.03 | 11.29 | +1.35% | 28,681 | 32,398,442 |
| 2024-05-08 | 11.5 | 11.5 | 11.05 | 11.14 | -2.28% | 28,769 | 32,133,939 |
| 2024-05-07 | 11.1 | 11.43 | 11.1 | 11.4 | +2.89% | 38,891 | 44,037,254 |
| 2024-05-06 | 10.77 | 11.18 | 10.6 | 11.08 | +4.23% | 38,513 | 42,306,866 |
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：