股票概览
10.88
+0.83%
+0.09
10.71
开盘价
10.91
最高价
10.71
最低价
24,746
成交量
数据更新至: 2024-05-31
技术指标
10.83
MA5 (5日均线)
10.91
MA10 (10日均线)
10.91
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 | 10.71 | 10.91 | 10.71 | 10.88 | +0.83% | 24,746 | 26,827,126 |
| 2024-05-30 | 10.7 | 11.06 | 10.58 | 10.79 | +0.37% | 31,094 | 33,642,502 |
| 2024-05-29 | 10.68 | 10.9 | 10.63 | 10.75 | +0.37% | 28,077 | 30,296,951 |
| 2024-05-28 | 11 | 11.12 | 10.65 | 10.71 | -2.9% | 47,229 | 51,314,979 |
| 2024-05-27 | 10.83 | 11.07 | 10.55 | 11.03 | +2.51% | 55,409 | 59,981,512 |
| 2024-05-24 | 10.82 | 10.95 | 10.73 | 10.76 | -1.28% | 31,213 | 33,783,833 |
| 2024-05-23 | 11.23 | 11.29 | 10.87 | 10.9 | -2.59% | 47,310 | 52,229,587 |
| 2024-05-22 | 11.06 | 11.22 | 11 | 11.19 | +1.73% | 43,470 | 48,426,712 |
| 2024-05-21 | 11.09 | 11.12 | 10.96 | 11 | -0.72% | 27,623 | 30,481,040 |
| 2024-05-20 | 11.14 | 11.22 | 11.03 | 11.08 | -1.07% | 46,225 | 51,231,315 |
| 2024-05-17 | 10.91 | 11.25 | 10.9 | 11.2 | +2.28% | 58,861 | 65,357,920 |
| 2024-05-16 | 10.82 | 11 | 10.82 | 10.95 | +1.48% | 38,160 | 41,742,248 |
| 2024-05-15 | 10.88 | 10.97 | 10.73 | 10.79 | -0.92% | 30,765 | 33,448,831 |
| 2024-05-14 | 10.74 | 10.93 | 10.74 | 10.89 | +1.4% | 28,864 | 31,257,558 |
| 2024-05-13 | 10.8 | 10.93 | 10.57 | 10.74 | -1.29% | 29,943 | 32,020,769 |
| 2024-05-10 | 11.06 | 11.1 | 10.8 | 10.88 | -1.36% | 29,258 | 31,905,454 |
| 2024-05-09 | 10.77 | 11.03 | 10.77 | 11.03 | +2.22% | 38,049 | 41,741,312 |
| 2024-05-08 | 11 | 11 | 10.78 | 10.79 | -1.82% | 25,442 | 27,658,653 |
| 2024-05-07 | 10.94 | 11.02 | 10.86 | 10.99 | +0.46% | 30,522 | 33,455,782 |
| 2024-05-06 | 10.85 | 10.99 | 10.8 | 10.94 | +1.67% | 39,420 | 42,885,419 |
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：