股票概览
10.45
+1.16%
+0.12
10.37
开盘价
10.52
最高价
10.34
最低价
87,006
成交量
数据更新至: 2024-05-31
技术指标
10.63
MA5 (5日均线)
10.63
MA10 (10日均线)
10.67
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 | 10.37 | 10.52 | 10.34 | 10.45 | +1.16% | 87,006 | 90,660,476 |
| 2024-05-30 | 10.6 | 10.61 | 10.3 | 10.33 | -3% | 129,549 | 135,296,200 |
| 2024-05-29 | 10.83 | 10.84 | 10.61 | 10.65 | -1.75% | 122,632 | 131,186,011 |
| 2024-05-28 | 10.77 | 11.18 | 10.66 | 10.84 | -0.28% | 205,275 | 223,439,244 |
| 2024-05-27 | 10.5 | 10.88 | 10.48 | 10.87 | +4.32% | 206,451 | 222,658,460 |
| 2024-05-24 | 10.4 | 10.59 | 10.36 | 10.42 | -0.95% | 73,123 | 76,385,940 |
| 2024-05-23 | 10.63 | 10.78 | 10.5 | 10.52 | -1.03% | 109,400 | 116,234,895 |
| 2024-05-22 | 10.69 | 10.78 | 10.6 | 10.63 | -1.21% | 82,911 | 88,360,569 |
| 2024-05-21 | 10.9 | 10.9 | 10.68 | 10.76 | -1.01% | 95,074 | 102,215,394 |
| 2024-05-20 | 10.55 | 10.87 | 10.53 | 10.87 | +2.94% | 159,949 | 172,680,328 |
| 2024-05-17 | 10.5 | 10.61 | 10.47 | 10.56 | -0.19% | 103,577 | 109,028,985 |
| 2024-05-16 | 10.78 | 10.84 | 10.58 | 10.58 | -1.03% | 120,649 | 128,829,924 |
| 2024-05-15 | 10.78 | 10.93 | 10.66 | 10.69 | -1.84% | 141,910 | 152,736,502 |
| 2024-05-14 | 11.13 | 11.17 | 10.85 | 10.89 | -3.29% | 245,815 | 269,656,293 |
| 2024-05-13 | 10.91 | 11.35 | 10.75 | 11.26 | +3.02% | 378,428 | 420,288,539 |
| 2024-05-10 | 10.89 | 11.03 | 10.76 | 10.93 | +0.37% | 232,628 | 253,512,200 |
| 2024-05-09 | 10.34 | 10.96 | 10.34 | 10.89 | +5.52% | 350,837 | 377,381,442 |
| 2024-05-08 | 10.44 | 10.46 | 10.26 | 10.32 | -1.24% | 101,123 | 104,529,919 |
| 2024-05-07 | 10.43 | 10.47 | 10.31 | 10.45 | +0.19% | 106,444 | 110,685,574 |
| 2024-05-06 | 10.22 | 10.44 | 10.22 | 10.43 | +2.96% | 168,935 | 175,291,516 |
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：