股票概览
10.86
-0.82%
-0.09
10.81
开盘价
11.03
最高价
10.72
最低价
128,346
成交量
数据更新至: 2024-05-31
技术指标
11.01
MA5 (5日均线)
11.00
MA10 (10日均线)
10.75
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 | 10.81 | 11.03 | 10.72 | 10.86 | -0.82% | 128,346 | 139,758,862 |
| 2024-05-30 | 11.2 | 11.37 | 10.8 | 10.95 | -1.08% | 207,205 | 228,172,784 |
| 2024-05-29 | 11.1 | 11.21 | 10.9 | 11.07 | -1.25% | 196,982 | 217,661,155 |
| 2024-05-28 | 10.9 | 11.25 | 10.82 | 11.21 | +2.37% | 279,001 | 309,085,509 |
| 2024-05-27 | 10.82 | 11.02 | 10.7 | 10.95 | +1.39% | 201,175 | 219,542,441 |
| 2024-05-24 | 10.61 | 11.02 | 10.61 | 10.8 | +1.22% | 170,865 | 186,027,744 |
| 2024-05-23 | 10.93 | 10.96 | 10.66 | 10.67 | -2.91% | 149,517 | 160,899,704 |
| 2024-05-22 | 11.03 | 11.27 | 10.95 | 10.99 | -1.08% | 157,357 | 174,349,595 |
| 2024-05-21 | 11.38 | 11.39 | 11.08 | 11.11 | -2.46% | 157,332 | 175,837,133 |
| 2024-05-20 | 11.08 | 11.47 | 11 | 11.39 | +2.8% | 343,709 | 387,963,650 |
| 2024-05-17 | 10.59 | 11.09 | 10.59 | 11.08 | +3.94% | 284,005 | 310,480,460 |
| 2024-05-16 | 10.76 | 10.86 | 10.62 | 10.66 | -1.48% | 187,588 | 201,078,448 |
| 2024-05-15 | 11.03 | 11.3 | 10.79 | 10.82 | -1.99% | 315,917 | 346,396,682 |
| 2024-05-14 | 10.9 | 11.58 | 10.62 | 11.04 | +0.36% | 472,037 | 523,721,273 |
| 2024-05-13 | 10.38 | 11.14 | 10.22 | 11 | +6.38% | 466,899 | 500,285,583 |
| 2024-05-10 | 10.15 | 10.35 | 10.1 | 10.34 | +2.48% | 172,978 | 177,312,970 |
| 2024-05-09 | 9.91 | 10.14 | 9.89 | 10.09 | +1.61% | 98,357 | 99,077,494 |
| 2024-05-08 | 10.02 | 10.11 | 9.92 | 9.93 | -0.8% | 69,137 | 69,154,073 |
| 2024-05-07 | 10.12 | 10.13 | 9.96 | 10.01 | -0.89% | 67,328 | 67,513,370 |
| 2024-05-06 | 10.07 | 10.21 | 10.04 | 10.1 | +1.41% | 121,568 | 122,926,512 |
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：