股票概览
10.17
-2.31%
-0.24
10.33
开盘价
10.42
最高价
10.17
最低价
459,473
成交量
数据更新至: 2024-05-31
技术指标
10.37
MA5 (5日均线)
10.41
MA10 (10日均线)
10.44
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 | 10.42 | 10.17 | 10.17 | -2.31% | 459,473 | 472,751,925 |
| 2024-05-30 | 10.59 | 10.67 | 10.33 | 10.41 | -0.67% | 332,307 | 347,827,530 |
| 2024-05-29 | 10.29 | 10.77 | 10.26 | 10.48 | +1.26% | 518,168 | 547,017,994 |
| 2024-05-28 | 10.38 | 10.62 | 10.35 | 10.35 | -0.67% | 310,652 | 325,921,472 |
| 2024-05-27 | 10.42 | 10.48 | 10.21 | 10.42 | +0.29% | 305,508 | 315,545,145 |
| 2024-05-24 | 10.42 | 10.58 | 10.36 | 10.39 | -0.29% | 234,100 | 244,709,702 |
| 2024-05-23 | 10.52 | 10.54 | 10.39 | 10.42 | -1.98% | 279,343 | 292,032,218 |
| 2024-05-22 | 10.38 | 10.7 | 10.34 | 10.63 | +3% | 409,348 | 430,962,866 |
| 2024-05-21 | 10.51 | 10.53 | 10.28 | 10.32 | -2.09% | 216,948 | 225,259,472 |
| 2024-05-20 | 10.5 | 10.68 | 10.41 | 10.54 | +0.09% | 335,195 | 352,773,799 |
| 2024-05-17 | 10.47 | 10.55 | 10.23 | 10.53 | +0.1% | 410,406 | 425,206,726 |
| 2024-05-16 | 10.45 | 10.66 | 10.4 | 10.52 | +0.48% | 308,080 | 324,960,027 |
| 2024-05-15 | 10.65 | 10.75 | 10.46 | 10.47 | -1.6% | 456,528 | 480,829,497 |
| 2024-05-14 | 11 | 11.07 | 10.62 | 10.64 | -3.01% | 644,349 | 690,340,011 |
| 2024-05-13 | 10.67 | 11 | 10.65 | 10.97 | +3% | 735,323 | 797,941,675 |
| 2024-05-10 | 10.52 | 10.77 | 10.36 | 10.65 | +1.43% | 585,726 | 620,140,577 |
| 2024-05-09 | 10.22 | 10.54 | 10.2 | 10.5 | +2.74% | 562,708 | 585,320,597 |
| 2024-05-08 | 10.14 | 10.43 | 10.1 | 10.22 | +0.59% | 563,277 | 579,572,628 |
| 2024-05-07 | 10.1 | 10.34 | 10.05 | 10.16 | +0.69% | 479,638 | 488,146,775 |
| 2024-05-06 | 10.05 | 10.13 | 9.98 | 10.09 | +2.85% | 499,671 | 503,554,253 |
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：