股票概览
10.7
+1.33%
+0.14
10.51
开盘价
10.73
最高价
10.51
最低价
19,705
成交量
数据更新至: 2024-05-31
技术指标
10.66
MA5 (5日均线)
10.74
MA10 (10日均线)
11.17
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 | 10.51 | 10.73 | 10.51 | 10.7 | +1.33% | 19,705 | 21,010,356 |
| 2024-05-30 | 10.6 | 10.6 | 10.41 | 10.56 | -0.09% | 27,846 | 29,318,540 |
| 2024-05-29 | 10.81 | 11.15 | 10.55 | 10.57 | -1.58% | 38,504 | 41,405,084 |
| 2024-05-28 | 10.73 | 11.04 | 10.62 | 10.74 | +0.09% | 46,795 | 50,796,209 |
| 2024-05-27 | 10.6 | 10.73 | 10.46 | 10.73 | +0.85% | 24,005 | 25,421,043 |
| 2024-05-24 | 10.58 | 10.78 | 10.58 | 10.64 | -0.09% | 31,269 | 33,392,201 |
| 2024-05-23 | 10.83 | 10.95 | 10.62 | 10.65 | -1.66% | 28,918 | 30,940,116 |
| 2024-05-22 | 10.96 | 10.99 | 10.81 | 10.83 | -0.64% | 26,102 | 28,373,167 |
| 2024-05-21 | 11.09 | 11.09 | 10.86 | 10.9 | -1.8% | 36,244 | 39,693,746 |
| 2024-05-20 | 11.19 | 11.33 | 11.06 | 11.1 | -1.07% | 36,895 | 41,207,104 |
| 2024-05-17 | 11.23 | 11.3 | 11.03 | 11.22 | -0.62% | 58,936 | 65,735,490 |
| 2024-05-16 | 11.27 | 11.61 | 11.27 | 11.29 | -2.34% | 77,639 | 88,483,693 |
| 2024-05-15 | 12.48 | 12.48 | 11.53 | 11.56 | -3.51% | 140,820 | 167,652,130 |
| 2024-05-14 | 11.78 | 12.06 | 11.75 | 11.98 | +0.67% | 70,945 | 84,724,600 |
| 2024-05-13 | 11.8 | 11.97 | 11.5 | 11.9 | +0.42% | 72,631 | 85,422,005 |
| 2024-05-10 | 11.57 | 11.89 | 11.51 | 11.85 | +2.42% | 85,377 | 100,128,986 |
| 2024-05-09 | 11.28 | 11.78 | 11.22 | 11.57 | +2.21% | 67,899 | 78,311,715 |
| 2024-05-08 | 11.65 | 11.68 | 11.27 | 11.32 | -2.41% | 51,590 | 59,117,538 |
| 2024-05-07 | 11.7 | 11.78 | 11.5 | 11.6 | -1.53% | 56,871 | 66,037,487 |
| 2024-05-06 | 11.69 | 11.89 | 11.58 | 11.78 | +1.73% | 90,257 | 106,042,962 |
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：