股票概览
10.16
+0.79%
+0.08
10.14
开盘价
10.24
最高价
10.1
最低价
20,848
成交量
数据更新至: 2024-05-31
技术指标
10.16
MA5 (5日均线)
10.37
MA10 (10日均线)
10.58
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 | 10.14 | 10.24 | 10.1 | 10.16 | +0.79% | 20,848 | 21,239,000 |
| 2024-05-30 | 10.1 | 10.17 | 10.05 | 10.08 | -0.69% | 21,808 | 22,035,048 |
| 2024-05-29 | 10.14 | 10.3 | 10.1 | 10.15 | +0.4% | 22,713 | 23,168,256 |
| 2024-05-28 | 10.34 | 10.34 | 10.1 | 10.11 | -1.84% | 25,547 | 25,998,171 |
| 2024-05-27 | 10.3 | 10.35 | 10.14 | 10.3 | +0.39% | 24,302 | 24,824,170 |
| 2024-05-24 | 10.4 | 10.48 | 10.26 | 10.26 | -1.54% | 24,649 | 25,515,468 |
| 2024-05-23 | 10.74 | 10.74 | 10.36 | 10.42 | -2.98% | 43,754 | 45,956,219 |
| 2024-05-22 | 10.69 | 10.82 | 10.67 | 10.74 | +0.19% | 25,149 | 27,034,109 |
| 2024-05-21 | 10.79 | 10.84 | 10.65 | 10.72 | -0.65% | 33,141 | 35,506,940 |
| 2024-05-20 | 10.79 | 10.89 | 10.72 | 10.79 | +0.09% | 36,709 | 39,666,664 |
| 2024-05-17 | 10.68 | 10.78 | 10.54 | 10.78 | +1.13% | 31,436 | 33,487,559 |
| 2024-05-16 | 10.66 | 10.79 | 10.63 | 10.66 | -0.09% | 27,530 | 29,467,959 |
| 2024-05-15 | 10.98 | 11 | 10.66 | 10.67 | -1.57% | 38,314 | 41,393,354 |
| 2024-05-14 | 10.66 | 10.88 | 10.66 | 10.84 | +1.4% | 34,059 | 36,762,461 |
| 2024-05-13 | 10.7 | 10.84 | 10.56 | 10.69 | -0.83% | 34,080 | 36,452,499 |
| 2024-05-10 | 10.78 | 10.85 | 10.69 | 10.78 | -0.28% | 31,715 | 34,153,885 |
| 2024-05-09 | 10.75 | 10.9 | 10.75 | 10.81 | +0.46% | 33,363 | 36,108,026 |
| 2024-05-08 | 10.82 | 10.89 | 10.75 | 10.76 | -1.01% | 34,144 | 36,942,801 |
| 2024-05-07 | 10.92 | 10.95 | 10.79 | 10.87 | -0.37% | 43,660 | 47,419,257 |
| 2024-05-06 | 10.96 | 11.11 | 10.82 | 10.91 | +0.46% | 64,498 | 70,485,107 |
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：