股票概览
10.86
+0.18%
+0.02
10.9
开盘价
10.95
最高价
10.79
最低价
154,308
成交量
数据更新至: 2024-05-31
技术指标
11.08
MA5 (5日均线)
11.14
MA10 (10日均线)
11.23
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 | 10.9 | 10.95 | 10.79 | 10.86 | +0.18% | 154,308 | 167,709,107 |
| 2024-05-30 | 11.21 | 11.24 | 10.75 | 10.84 | -3.99% | 242,592 | 266,199,226 |
| 2024-05-29 | 11.38 | 11.47 | 11.18 | 11.29 | +0.36% | 210,587 | 238,951,187 |
| 2024-05-28 | 11.17 | 11.47 | 11.17 | 11.25 | +0.72% | 167,189 | 189,487,165 |
| 2024-05-27 | 10.98 | 11.2 | 10.96 | 11.17 | +1.82% | 132,991 | 147,697,236 |
| 2024-05-24 | 10.86 | 11.05 | 10.86 | 10.97 | +0.18% | 101,242 | 111,143,200 |
| 2024-05-23 | 11.01 | 11.03 | 10.8 | 10.95 | -2.32% | 153,422 | 168,049,830 |
| 2024-05-22 | 11.3 | 11.36 | 11.17 | 11.21 | -0.18% | 110,498 | 124,363,941 |
| 2024-05-21 | 11.5 | 11.53 | 11.18 | 11.23 | -3.02% | 232,819 | 263,018,680 |
| 2024-05-20 | 11.42 | 11.7 | 11.36 | 11.58 | +2.66% | 311,123 | 358,757,288 |
| 2024-05-17 | 11.33 | 11.35 | 11.13 | 11.28 | -0.35% | 122,314 | 137,288,154 |
| 2024-05-16 | 11.5 | 11.55 | 11.3 | 11.32 | -0.44% | 121,647 | 138,662,740 |
| 2024-05-15 | 11.45 | 11.67 | 11.36 | 11.37 | -0.61% | 216,113 | 248,657,425 |
| 2024-05-14 | 11.22 | 11.51 | 11.22 | 11.44 | +1.24% | 205,184 | 233,897,410 |
| 2024-05-13 | 11.23 | 11.42 | 11.15 | 11.3 | -0.18% | 155,953 | 176,209,355 |
| 2024-05-10 | 11.44 | 11.48 | 11.24 | 11.32 | +0.09% | 166,684 | 188,630,104 |
| 2024-05-09 | 11.27 | 11.4 | 11.25 | 11.31 | +0.35% | 128,919 | 146,023,840 |
| 2024-05-08 | 11.3 | 11.42 | 11.2 | 11.27 | -0.35% | 139,407 | 157,847,865 |
| 2024-05-07 | 11.28 | 11.46 | 11.27 | 11.31 | +0.27% | 150,798 | 171,472,304 |
| 2024-05-06 | 11.14 | 11.31 | 10.94 | 11.28 | +0.89% | 206,253 | 230,066,827 |
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：