股票概览
10.46
+3.87%
+0.39
10.16
开盘价
10.56
最高价
9.92
最低价
118,671
成交量
数据更新至: 2024-05-31
技术指标
10.76
MA5 (5日均线)
11.07
MA10 (10日均线)
10.82
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 | 10.16 | 10.56 | 9.92 | 10.46 | +3.87% | 118,671 | 123,523,542 |
| 2024-05-30 | 10.59 | 10.59 | 10.04 | 10.07 | -4.1% | 112,548 | 114,568,108 |
| 2024-05-29 | 10.95 | 11.26 | 10.45 | 10.5 | -5.41% | 154,870 | 166,294,217 |
| 2024-05-28 | 11.32 | 11.57 | 11.1 | 11.1 | -4.72% | 130,744 | 146,844,572 |
| 2024-05-27 | 11.25 | 11.65 | 11.1 | 11.65 | +2.28% | 207,052 | 237,071,264 |
| 2024-05-24 | 11.04 | 11.8 | 10.4 | 11.39 | +2.61% | 241,722 | 269,157,296 |
| 2024-05-23 | 11.45 | 11.48 | 11.02 | 11.1 | -5.29% | 165,123 | 185,281,203 |
| 2024-05-22 | 11.21 | 11.89 | 10.93 | 11.72 | +2.36% | 260,747 | 297,475,014 |
| 2024-05-21 | 11.13 | 11.65 | 10.83 | 11.45 | +1.42% | 273,524 | 308,664,011 |
| 2024-05-20 | 13.12 | 13.4 | 11.2 | 11.29 | -7.76% | 400,833 | 476,562,575 |
| 2024-05-17 | 11.48 | 12.24 | 11.44 | 12.24 | +9.97% | 94,824 | 113,240,984 |
| 2024-05-16 | 10.27 | 11.13 | 10.27 | 11.13 | +9.98% | 63,996 | 69,792,243 |
| 2024-05-15 | 10.2 | 10.41 | 10.1 | 10.12 | -0.69% | 50,195 | 51,415,214 |
| 2024-05-14 | 9.96 | 10.27 | 9.9 | 10.19 | +3.45% | 57,951 | 58,750,547 |
| 2024-05-13 | 10.13 | 10.2 | 9.76 | 9.85 | -2.67% | 60,256 | 59,969,513 |
| 2024-05-10 | 10.45 | 10.55 | 10.1 | 10.12 | -2.69% | 53,451 | 54,513,115 |
| 2024-05-09 | 10.36 | 10.53 | 10.33 | 10.4 | +0.68% | 46,571 | 48,706,229 |
| 2024-05-08 | 10.7 | 10.73 | 10.31 | 10.33 | -2.91% | 51,711 | 53,997,938 |
| 2024-05-07 | 10.7 | 10.76 | 10.46 | 10.64 | -0.56% | 64,083 | 68,122,166 |
| 2024-05-06 | 10.47 | 10.77 | 10.47 | 10.7 | +3.18% | 71,548 | 76,254,002 |
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：