股票概览
10.28
+0.88%
+0.09
10.19
开盘价
10.35
最高价
10.19
最低价
13,606
成交量
数据更新至: 2024-05-31
技术指标
10.39
MA5 (5日均线)
10.59
MA10 (10日均线)
10.66
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 | 10.19 | 10.35 | 10.19 | 10.28 | +0.88% | 13,606 | 13,980,695 |
| 2024-05-30 | 10.32 | 10.39 | 10.18 | 10.19 | -1.36% | 17,601 | 18,051,261 |
| 2024-05-29 | 10.55 | 10.61 | 10.28 | 10.33 | -1.62% | 21,219 | 22,120,942 |
| 2024-05-28 | 10.61 | 10.7 | 10.45 | 10.5 | -1.41% | 17,830 | 18,769,760 |
| 2024-05-27 | 10.67 | 10.85 | 10.47 | 10.65 | +2.11% | 32,907 | 35,000,893 |
| 2024-05-24 | 10.68 | 10.78 | 10.43 | 10.43 | -2.16% | 23,226 | 24,641,062 |
| 2024-05-23 | 10.94 | 11.03 | 10.64 | 10.66 | -3.27% | 38,863 | 41,724,954 |
| 2024-05-22 | 10.97 | 11.08 | 10.91 | 11.02 | +0.18% | 21,037 | 23,124,582 |
| 2024-05-21 | 10.89 | 11.25 | 10.78 | 11 | +1.57% | 53,102 | 58,685,699 |
| 2024-05-20 | 10.89 | 11.08 | 10.75 | 10.83 | +0.46% | 23,569 | 25,655,710 |
| 2024-05-17 | 10.65 | 10.82 | 10.61 | 10.78 | +0.84% | 22,443 | 24,064,831 |
| 2024-05-16 | 10.6 | 10.86 | 10.59 | 10.69 | +0.94% | 24,151 | 25,912,570 |
| 2024-05-15 | 10.74 | 10.81 | 10.57 | 10.59 | -1.4% | 22,011 | 23,449,390 |
| 2024-05-14 | 10.75 | 10.82 | 10.62 | 10.74 | +0.75% | 22,564 | 24,165,686 |
| 2024-05-13 | 10.99 | 10.99 | 10.58 | 10.66 | -2.91% | 30,228 | 32,540,092 |
| 2024-05-10 | 10.97 | 11.11 | 10.86 | 10.98 | -1.52% | 36,413 | 39,984,035 |
| 2024-05-09 | 10.49 | 11.2 | 10.4 | 11.15 | +6.19% | 73,553 | 80,687,961 |
| 2024-05-08 | 10.65 | 10.68 | 10.38 | 10.5 | -1.5% | 24,156 | 25,396,078 |
| 2024-05-07 | 10.73 | 10.73 | 10.55 | 10.66 | +0.09% | 30,358 | 32,252,081 |
| 2024-05-06 | 10.33 | 10.9 | 10.28 | 10.65 | +4.31% | 54,853 | 58,031,254 |
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：