股票概览
10.94
+1.02%
+0.11
10.84
开盘价
11.05
最高价
10.8
最低价
31,822
成交量
数据更新至: 2024-05-31
技术指标
10.97
MA5 (5日均线)
11.14
MA10 (10日均线)
11.49
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 | 10.84 | 11.05 | 10.8 | 10.94 | +1.02% | 31,822 | 34,765,096 |
| 2024-05-30 | 10.91 | 11.02 | 10.8 | 10.83 | -0.64% | 25,996 | 28,373,716 |
| 2024-05-29 | 10.95 | 11.12 | 10.81 | 10.9 | -0.46% | 29,285 | 32,052,676 |
| 2024-05-28 | 11.22 | 11.32 | 10.86 | 10.95 | -2.49% | 44,281 | 48,738,212 |
| 2024-05-27 | 11.03 | 11.29 | 10.92 | 11.23 | +2.46% | 57,174 | 63,745,129 |
| 2024-05-24 | 11.03 | 11.27 | 10.91 | 10.96 | -0.72% | 27,617 | 30,585,027 |
| 2024-05-23 | 11.29 | 11.32 | 11.02 | 11.04 | -2.73% | 35,886 | 39,931,196 |
| 2024-05-22 | 11.62 | 11.63 | 11.33 | 11.35 | -1.48% | 32,325 | 36,931,532 |
| 2024-05-21 | 11.65 | 11.76 | 11.4 | 11.52 | -1.37% | 47,945 | 55,273,154 |
| 2024-05-20 | 11.79 | 11.8 | 11.28 | 11.68 | -1.27% | 66,076 | 76,073,222 |
| 2024-05-17 | 12.05 | 12.18 | 11.6 | 11.83 | -1.83% | 48,674 | 57,669,149 |
| 2024-05-16 | 12.22 | 12.66 | 11.88 | 12.05 | -1.63% | 57,616 | 70,428,980 |
| 2024-05-15 | 12.27 | 12.6 | 12.2 | 12.25 | -0.89% | 58,201 | 72,305,134 |
| 2024-05-14 | 11.75 | 12.49 | 11.75 | 12.36 | +4.13% | 74,500 | 91,374,474 |
| 2024-05-13 | 11.35 | 11.98 | 11.18 | 11.87 | +3.22% | 67,383 | 78,896,005 |
| 2024-05-10 | 11.86 | 12.04 | 11.36 | 11.5 | -3.12% | 82,377 | 95,366,778 |
| 2024-05-09 | 11.66 | 12.18 | 11.61 | 11.87 | +2.24% | 49,041 | 58,138,982 |
| 2024-05-08 | 11.55 | 11.71 | 11.42 | 11.61 | +0.09% | 59,450 | 68,718,465 |
| 2024-05-07 | 11.53 | 11.68 | 11.39 | 11.6 | +0.61% | 51,110 | 58,975,325 |
| 2024-05-06 | 11.19 | 11.59 | 10.87 | 11.53 | +1.23% | 72,070 | 81,291,934 |
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：