股票概览
10.93
+0.55%
+0.06
10.81
开盘价
10.98
最高价
10.81
最低价
27,544
成交量
数据更新至: 2024-05-31
技术指标
10.85
MA5 (5日均线)
11.30
MA10 (10日均线)
12.10
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 | 10.81 | 10.98 | 10.81 | 10.93 | +0.55% | 27,544 | 30,079,849 |
| 2024-05-30 | 10.93 | 11.03 | 10.8 | 10.87 | -0.55% | 33,377 | 36,377,596 |
| 2024-05-29 | 10.8 | 10.96 | 10.72 | 10.93 | +1.96% | 45,066 | 48,959,404 |
| 2024-05-28 | 10.88 | 10.88 | 10.61 | 10.72 | -0.92% | 33,634 | 36,164,921 |
| 2024-05-27 | 10.96 | 10.99 | 10.54 | 10.82 | -1.19% | 57,496 | 61,429,706 |
| 2024-05-24 | 11.38 | 11.42 | 10.91 | 10.95 | -3.86% | 69,618 | 77,113,144 |
| 2024-05-23 | 12.02 | 12.02 | 11.37 | 11.39 | -5.56% | 84,958 | 98,595,484 |
| 2024-05-22 | 12.05 | 12.28 | 12 | 12.06 | +0.92% | 51,455 | 62,362,225 |
| 2024-05-21 | 12.26 | 12.3 | 11.95 | 11.95 | -3.08% | 58,927 | 70,954,100 |
| 2024-05-20 | 12.08 | 12.34 | 12.04 | 12.33 | +2.07% | 67,784 | 83,101,902 |
| 2024-05-17 | 12.16 | 12.24 | 11.97 | 12.08 | -0.74% | 69,865 | 84,357,115 |
| 2024-05-16 | 12.19 | 12.35 | 12.13 | 12.17 | +0.16% | 66,664 | 81,405,804 |
| 2024-05-15 | 12.5 | 12.69 | 12.15 | 12.15 | -3.72% | 83,469 | 103,558,203 |
| 2024-05-14 | 12.4 | 12.69 | 12.4 | 12.62 | +0.56% | 81,153 | 101,984,146 |
| 2024-05-13 | 12.96 | 13.1 | 12.45 | 12.55 | -4.92% | 119,716 | 152,324,814 |
| 2024-05-10 | 13.74 | 13.82 | 13.11 | 13.2 | -4.97% | 151,170 | 201,378,475 |
| 2024-05-09 | 13.97 | 14.56 | 13.75 | 13.89 | -4.99% | 314,793 | 445,297,298 |
| 2024-05-08 | 13.31 | 14.83 | 12.9 | 14.62 | +8.38% | 381,232 | 525,884,183 |
| 2024-05-07 | 12.24 | 13.49 | 12.08 | 13.49 | +10.03% | 295,731 | 384,019,180 |
| 2024-05-06 | 12.18 | 12.34 | 12.03 | 12.26 | +0.66% | 108,514 | 132,369,941 |
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：