股票概览
10.39
+0.58%
+0.06
10.28
开盘价
10.45
最高价
10.25
最低价
134,816
成交量
数据更新至: 2024-05-31
技术指标
10.48
MA5 (5日均线)
10.64
MA10 (10日均线)
10.56
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 | 10.28 | 10.45 | 10.25 | 10.39 | +0.58% | 134,816 | 139,742,472 |
| 2024-05-30 | 10.36 | 10.48 | 10.2 | 10.33 | -1.34% | 148,763 | 153,784,912 |
| 2024-05-29 | 10.41 | 10.57 | 10.29 | 10.47 | -0.1% | 206,987 | 216,018,541 |
| 2024-05-28 | 10.61 | 10.7 | 10.35 | 10.48 | -2.15% | 224,196 | 235,218,632 |
| 2024-05-27 | 10.98 | 11.06 | 10.41 | 10.71 | -3.43% | 334,204 | 355,516,889 |
| 2024-05-24 | 11.4 | 11.45 | 11.02 | 11.09 | -2.89% | 500,338 | 560,830,445 |
| 2024-05-23 | 10.5 | 11.42 | 10.46 | 11.42 | +10.02% | 396,065 | 445,016,527 |
| 2024-05-22 | 10.44 | 10.46 | 10.32 | 10.38 | -0.48% | 49,876 | 51,735,635 |
| 2024-05-21 | 10.56 | 10.6 | 10.4 | 10.43 | -2.25% | 78,132 | 81,659,685 |
| 2024-05-20 | 10.36 | 10.76 | 10.33 | 10.67 | +2.89% | 134,163 | 142,289,358 |
| 2024-05-17 | 10.23 | 10.38 | 10.21 | 10.37 | +0.88% | 58,896 | 60,742,059 |
| 2024-05-16 | 10.27 | 10.35 | 10.22 | 10.28 | +0.29% | 52,936 | 54,409,586 |
| 2024-05-15 | 10.35 | 10.38 | 10.21 | 10.25 | -0.58% | 50,898 | 52,365,239 |
| 2024-05-14 | 10.34 | 10.48 | 10.27 | 10.31 | -0.77% | 66,009 | 68,319,501 |
| 2024-05-13 | 10.58 | 10.58 | 10.33 | 10.39 | -2.62% | 93,962 | 97,902,226 |
| 2024-05-10 | 10.79 | 10.89 | 10.61 | 10.67 | -0.65% | 82,057 | 87,849,895 |
| 2024-05-09 | 10.45 | 10.74 | 10.45 | 10.74 | +2.09% | 103,805 | 110,513,492 |
| 2024-05-08 | 10.79 | 10.79 | 10.48 | 10.52 | -2.14% | 86,962 | 91,953,451 |
| 2024-05-07 | 10.45 | 10.78 | 10.41 | 10.75 | +2.38% | 115,921 | 123,704,955 |
| 2024-05-06 | 10.55 | 10.66 | 10.47 | 10.5 | -0.47% | 91,308 | 96,472,568 |
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：