股票概览
10.45
-1.23%
-0.13
10.48
开盘价
10.88
最高价
10.41
最低价
345,386
成交量
数据更新至: 2024-05-31
技术指标
10.80
MA5 (5日均线)
10.79
MA10 (10日均线)
10.80
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 | 10.48 | 10.88 | 10.41 | 10.45 | -1.23% | 345,386 | 365,226,899 |
| 2024-05-30 | 11.83 | 12.15 | 10.58 | 10.58 | -9.96% | 592,097 | 659,961,735 |
| 2024-05-29 | 10.69 | 11.77 | 10.52 | 11.75 | +9.81% | 601,817 | 691,508,769 |
| 2024-05-28 | 10.53 | 11.32 | 10.51 | 10.7 | +1.81% | 272,276 | 297,681,197 |
| 2024-05-27 | 10.19 | 10.6 | 10.18 | 10.51 | +3.44% | 150,798 | 156,940,640 |
| 2024-05-24 | 10.11 | 10.32 | 10.05 | 10.16 | 0% | 113,852 | 116,016,698 |
| 2024-05-23 | 10.61 | 10.62 | 10.12 | 10.16 | -6.79% | 201,624 | 207,208,295 |
| 2024-05-22 | 11.06 | 11.25 | 10.8 | 10.9 | -1.71% | 157,905 | 174,103,685 |
| 2024-05-21 | 11.52 | 11.7 | 10.95 | 11.09 | -4.4% | 243,031 | 272,633,774 |
| 2024-05-20 | 11.25 | 11.78 | 11.1 | 11.6 | +6.52% | 379,007 | 433,185,919 |
| 2024-05-17 | 10.79 | 10.95 | 10.6 | 10.89 | +0.46% | 131,804 | 141,575,065 |
| 2024-05-16 | 11.13 | 11.35 | 10.79 | 10.84 | -1.63% | 179,047 | 198,162,731 |
| 2024-05-15 | 10.93 | 11.35 | 10.7 | 11.02 | 0% | 185,165 | 204,166,857 |
| 2024-05-14 | 10.97 | 11.27 | 10.92 | 11.02 | +1.19% | 209,436 | 231,944,220 |
| 2024-05-13 | 10.87 | 11.25 | 10.74 | 10.89 | -2.42% | 211,762 | 230,834,041 |
| 2024-05-10 | 11.38 | 11.64 | 10.75 | 11.16 | +4.79% | 392,040 | 435,049,773 |
| 2024-05-09 | 10.32 | 10.73 | 10.27 | 10.65 | +3.3% | 140,208 | 148,012,696 |
| 2024-05-08 | 10.51 | 10.53 | 10.23 | 10.31 | -3.01% | 139,706 | 144,436,913 |
| 2024-05-07 | 10.57 | 10.79 | 10.52 | 10.63 | +0.28% | 140,559 | 149,776,370 |
| 2024-05-06 | 10.4 | 10.63 | 10.17 | 10.6 | +1.34% | 194,180 | 201,600,013 |
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：