股票概览
10.88
+0.37%
+0.04
10.86
开盘价
10.93
最高价
10.81
最低价
13,140
成交量
数据更新至: 2024-05-31
技术指标
10.93
MA5 (5日均线)
11.13
MA10 (10日均线)
11.27
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 | 10.86 | 10.93 | 10.81 | 10.88 | +0.37% | 13,140 | 14,279,045 |
| 2024-05-30 | 10.91 | 10.99 | 10.78 | 10.84 | -0.64% | 13,168 | 14,291,190 |
| 2024-05-29 | 10.99 | 11.08 | 10.86 | 10.91 | -0.37% | 13,321 | 14,588,119 |
| 2024-05-28 | 11 | 11.12 | 10.94 | 10.95 | -0.99% | 11,795 | 12,983,213 |
| 2024-05-27 | 11.16 | 11.22 | 10.85 | 11.06 | -0.45% | 21,213 | 23,316,206 |
| 2024-05-24 | 11.16 | 11.28 | 11.1 | 11.11 | -0.45% | 14,824 | 16,563,229 |
| 2024-05-23 | 11.5 | 11.5 | 11.15 | 11.16 | -2.45% | 18,544 | 20,851,899 |
| 2024-05-22 | 11.51 | 11.55 | 11.39 | 11.44 | -0.17% | 13,342 | 15,276,356 |
| 2024-05-21 | 11.56 | 11.62 | 11.37 | 11.46 | -0.52% | 17,647 | 20,241,914 |
| 2024-05-20 | 11.66 | 11.66 | 11.49 | 11.52 | 0% | 26,777 | 30,973,696 |
| 2024-05-17 | 11.57 | 11.79 | 11.38 | 11.52 | -0.43% | 32,052 | 37,027,130 |
| 2024-05-16 | 11.44 | 11.73 | 11.39 | 11.57 | +1.22% | 35,036 | 40,551,902 |
| 2024-05-15 | 11.46 | 11.6 | 11.32 | 11.43 | +0.09% | 25,585 | 29,334,519 |
| 2024-05-14 | 11.17 | 11.45 | 11.17 | 11.42 | +2.7% | 29,464 | 33,471,752 |
| 2024-05-13 | 11.3 | 11.34 | 11.11 | 11.12 | -2.37% | 22,723 | 25,438,283 |
| 2024-05-10 | 11.41 | 11.54 | 11.36 | 11.39 | -0.26% | 21,765 | 24,914,088 |
| 2024-05-09 | 11.34 | 11.48 | 11.34 | 11.42 | +1.06% | 17,970 | 20,525,683 |
| 2024-05-08 | 11.44 | 11.52 | 11.28 | 11.3 | -1.22% | 20,442 | 23,271,944 |
| 2024-05-07 | 11.52 | 11.59 | 11.4 | 11.44 | -0.26% | 27,535 | 31,597,268 |
| 2024-05-06 | 11.44 | 11.5 | 11.3 | 11.47 | +2.23% | 38,427 | 43,946,755 |
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：