股票概览
10.25
-0.39%
-0.04
10.33
开盘价
10.34
最高价
10.18
最低价
14,484
成交量
数据更新至: 2024-05-31
技术指标
10.30
MA5 (5日均线)
10.35
MA10 (10日均线)
10.42
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 | 10.33 | 10.34 | 10.18 | 10.25 | -0.39% | 14,484 | 14,873,645 |
| 2024-05-30 | 10.4 | 10.41 | 10.23 | 10.29 | -0.29% | 12,714 | 13,080,279 |
| 2024-05-29 | 10.21 | 10.38 | 10.2 | 10.32 | +0.29% | 12,739 | 13,157,226 |
| 2024-05-28 | 10.39 | 10.39 | 10.24 | 10.29 | -0.77% | 14,470 | 14,931,932 |
| 2024-05-27 | 10.37 | 10.58 | 10.16 | 10.37 | +0.78% | 14,890 | 15,309,285 |
| 2024-05-24 | 10.28 | 10.39 | 10.19 | 10.29 | +0.1% | 13,753 | 14,170,044 |
| 2024-05-23 | 10.38 | 10.5 | 10.22 | 10.28 | -1.91% | 16,131 | 16,627,287 |
| 2024-05-22 | 10.46 | 10.65 | 10.44 | 10.48 | +0.19% | 18,015 | 18,988,485 |
| 2024-05-21 | 10.5 | 10.59 | 10.39 | 10.46 | -0.48% | 16,834 | 17,648,026 |
| 2024-05-20 | 10.55 | 10.62 | 10.38 | 10.51 | -0.38% | 21,606 | 22,670,501 |
| 2024-05-17 | 10.62 | 10.62 | 10.4 | 10.55 | -0.09% | 16,415 | 17,233,300 |
| 2024-05-16 | 10.68 | 10.74 | 10.55 | 10.56 | -1.12% | 20,809 | 22,086,674 |
| 2024-05-15 | 10.61 | 10.9 | 10.51 | 10.68 | -0.37% | 32,659 | 35,006,876 |
| 2024-05-14 | 10.39 | 10.75 | 10.32 | 10.72 | +4.28% | 41,563 | 44,070,376 |
| 2024-05-13 | 10.35 | 10.41 | 10.15 | 10.28 | -0.19% | 19,696 | 20,284,518 |
| 2024-05-10 | 10.38 | 10.44 | 10.24 | 10.3 | -0.77% | 17,210 | 17,728,070 |
| 2024-05-09 | 10.29 | 10.5 | 10.29 | 10.38 | +1.17% | 23,509 | 24,454,532 |
| 2024-05-08 | 10.4 | 10.48 | 10.22 | 10.26 | -1.91% | 25,518 | 26,322,240 |
| 2024-05-07 | 10.55 | 10.63 | 10.37 | 10.46 | -1.32% | 36,177 | 37,771,797 |
| 2024-05-06 | 10.45 | 10.68 | 10.36 | 10.6 | +2.42% | 49,624 | 52,319,232 |
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：