股票概览
10.58
-0.19%
-0.02
10.67
开盘价
10.78
最高价
10.58
最低价
83,739
成交量
数据更新至: 2024-05-31
技术指标
10.57
MA5 (5日均线)
10.78
MA10 (10日均线)
11.20
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 | 10.67 | 10.78 | 10.58 | 10.58 | -0.19% | 83,739 | 89,354,798 |
| 2024-05-30 | 10.66 | 10.69 | 10.57 | 10.6 | +0.28% | 67,658 | 71,931,522 |
| 2024-05-29 | 10.45 | 10.76 | 10.44 | 10.57 | +1.15% | 96,776 | 102,755,424 |
| 2024-05-28 | 10.64 | 10.68 | 10.45 | 10.45 | -1.79% | 94,255 | 99,198,287 |
| 2024-05-27 | 10.77 | 10.83 | 10.44 | 10.64 | -1.02% | 118,693 | 125,776,014 |
| 2024-05-24 | 10.85 | 10.96 | 10.74 | 10.75 | -1.01% | 77,894 | 84,307,485 |
| 2024-05-23 | 11.15 | 11.15 | 10.81 | 10.86 | -2.69% | 138,861 | 151,546,719 |
| 2024-05-22 | 11.04 | 11.19 | 11 | 11.16 | +1.09% | 109,764 | 121,810,674 |
| 2024-05-21 | 11.15 | 11.18 | 11.02 | 11.04 | -1.25% | 103,224 | 114,170,432 |
| 2024-05-20 | 11.33 | 11.46 | 11.17 | 11.18 | -1.93% | 141,539 | 159,586,887 |
| 2024-05-17 | 11.19 | 11.42 | 11.13 | 11.4 | +1.88% | 104,230 | 117,581,162 |
| 2024-05-16 | 11.24 | 11.35 | 11.17 | 11.19 | -0.44% | 81,544 | 91,834,091 |
| 2024-05-15 | 11.4 | 11.45 | 11.22 | 11.24 | -1.49% | 85,617 | 96,755,542 |
| 2024-05-14 | 11.49 | 11.65 | 11.39 | 11.41 | -0.78% | 92,637 | 106,091,354 |
| 2024-05-13 | 11.68 | 11.7 | 11.45 | 11.5 | -2.46% | 107,376 | 124,152,180 |
| 2024-05-10 | 12 | 12.07 | 11.73 | 11.79 | -1.59% | 104,120 | 123,158,441 |
| 2024-05-09 | 11.8 | 12.16 | 11.8 | 11.98 | +2.66% | 166,714 | 200,568,052 |
| 2024-05-08 | 11.9 | 11.95 | 11.66 | 11.67 | -2.42% | 93,485 | 110,000,686 |
| 2024-05-07 | 11.98 | 12.05 | 11.89 | 11.96 | -0.75% | 93,885 | 112,265,087 |
| 2024-05-06 | 12.12 | 12.25 | 12.01 | 12.05 | +1.69% | 166,634 | 201,617,697 |
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：