股票概览
10.21
-2.67%
-0.28
10.41
开盘价
10.45
最高价
10.13
最低价
514,521
成交量
数据更新至: 2024-05-31
技术指标
10.27
MA5 (5日均线)
10.28
MA10 (10日均线)
10.30
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 | 10.41 | 10.45 | 10.13 | 10.21 | -2.67% | 514,521 | 528,441,255 |
| 2024-05-30 | 10.18 | 10.77 | 10.15 | 10.49 | +2.54% | 607,410 | 640,160,871 |
| 2024-05-29 | 10.14 | 10.3 | 10.09 | 10.23 | +0.99% | 249,292 | 254,149,919 |
| 2024-05-28 | 10.26 | 10.27 | 10.12 | 10.13 | -1.36% | 185,302 | 188,818,292 |
| 2024-05-27 | 10.19 | 10.27 | 10.1 | 10.27 | +1.38% | 230,660 | 235,291,500 |
| 2024-05-24 | 10.08 | 10.25 | 10.07 | 10.13 | +0.7% | 231,800 | 235,710,691 |
| 2024-05-23 | 10.33 | 10.34 | 10 | 10.06 | -2.8% | 419,700 | 425,088,969 |
| 2024-05-22 | 10.4 | 10.57 | 10.32 | 10.35 | -0.48% | 353,174 | 368,284,687 |
| 2024-05-21 | 10.46 | 10.68 | 10.35 | 10.4 | -1.05% | 356,546 | 373,289,630 |
| 2024-05-20 | 10.18 | 10.52 | 10.17 | 10.51 | +3.34% | 484,145 | 502,006,650 |
| 2024-05-17 | 10.16 | 10.24 | 10.05 | 10.17 | 0% | 302,506 | 306,319,880 |
| 2024-05-16 | 10.37 | 10.39 | 10.14 | 10.17 | -1.64% | 370,879 | 380,176,083 |
| 2024-05-15 | 10.5 | 10.52 | 10.27 | 10.34 | -1.52% | 351,765 | 364,690,953 |
| 2024-05-14 | 10.38 | 10.64 | 10.34 | 10.5 | +0.48% | 479,259 | 503,959,655 |
| 2024-05-13 | 10.38 | 10.52 | 10.28 | 10.45 | +0.1% | 376,430 | 391,896,036 |
| 2024-05-10 | 10.47 | 10.52 | 10.3 | 10.44 | -0.38% | 391,105 | 406,413,430 |
| 2024-05-09 | 10.26 | 10.54 | 10.2 | 10.48 | +2.44% | 541,962 | 564,251,629 |
| 2024-05-08 | 10.3 | 10.37 | 10.2 | 10.23 | -0.58% | 317,055 | 325,936,577 |
| 2024-05-07 | 10.22 | 10.42 | 10.16 | 10.29 | +0.68% | 509,086 | 524,244,754 |
| 2024-05-06 | 10.25 | 10.36 | 10.11 | 10.22 | +1.59% | 652,021 | 666,352,793 |
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：