股票概览
10.8
+0.37%
+0.04
10.82
开盘价
10.83
最高价
10.71
最低价
31,844
成交量
数据更新至: 2024-05-31
技术指标
10.96
MA5 (5日均线)
11.50
MA10 (10日均线)
11.43
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 | 10.82 | 10.83 | 10.71 | 10.8 | +0.37% | 31,844 | 34,315,056 |
| 2024-05-30 | 10.96 | 11.02 | 10.75 | 10.76 | -2.45% | 47,189 | 51,202,199 |
| 2024-05-29 | 10.86 | 11.11 | 10.86 | 11.03 | +0.91% | 45,173 | 49,687,213 |
| 2024-05-28 | 11.32 | 11.32 | 10.9 | 10.93 | -3.27% | 70,395 | 77,334,017 |
| 2024-05-27 | 11.57 | 11.93 | 11.07 | 11.3 | -2.33% | 105,624 | 119,674,427 |
| 2024-05-24 | 11.99 | 12 | 11.54 | 11.57 | -1.45% | 105,677 | 124,792,015 |
| 2024-05-23 | 12 | 12 | 11.31 | 11.74 | -2.33% | 127,139 | 147,160,644 |
| 2024-05-22 | 12.12 | 12.27 | 11.85 | 12.02 | -1.31% | 141,259 | 169,522,104 |
| 2024-05-21 | 12.69 | 12.94 | 12.04 | 12.18 | -4.02% | 224,364 | 278,038,297 |
| 2024-05-20 | 11.67 | 12.69 | 11.49 | 12.69 | +9.97% | 183,419 | 227,315,702 |
| 2024-05-17 | 11.69 | 11.95 | 11.33 | 11.54 | +0.35% | 54,994 | 63,593,372 |
| 2024-05-16 | 11.37 | 11.65 | 11.37 | 11.5 | +1.14% | 47,398 | 54,587,659 |
| 2024-05-15 | 11.44 | 11.47 | 11.2 | 11.37 | +0.09% | 42,168 | 47,922,064 |
| 2024-05-14 | 11.08 | 11.46 | 11.05 | 11.36 | +2.99% | 42,067 | 47,464,523 |
| 2024-05-13 | 11.2 | 11.24 | 10.92 | 11.03 | -1.96% | 40,474 | 44,730,970 |
| 2024-05-10 | 11.43 | 11.44 | 11.16 | 11.25 | -1.57% | 46,252 | 52,015,544 |
| 2024-05-09 | 11.48 | 11.53 | 11.36 | 11.43 | -1.47% | 55,596 | 63,631,697 |
| 2024-05-08 | 11.22 | 11.67 | 11.16 | 11.6 | +2.84% | 91,117 | 104,739,869 |
| 2024-05-07 | 11.32 | 11.36 | 11.14 | 11.28 | -0.09% | 41,539 | 46,681,293 |
| 2024-05-06 | 11.12 | 11.5 | 11.07 | 11.29 | +2.17% | 74,194 | 83,402,995 |
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：