股票概览
10.82
-1.1%
-0.12
10.92
开盘价
10.95
最高价
10.81
最低价
11,208
成交量
数据更新至: 2024-05-31
技术指标
10.85
MA5 (5日均线)
10.98
MA10 (10日均线)
10.96
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 | 10.92 | 10.95 | 10.81 | 10.82 | -1.1% | 11,208 | 12,170,055 |
| 2024-05-30 | 10.81 | 11.01 | 10.78 | 10.94 | +1.2% | 16,061 | 17,558,682 |
| 2024-05-29 | 10.8 | 10.93 | 10.76 | 10.81 | +0.56% | 8,578 | 9,307,810 |
| 2024-05-28 | 10.96 | 10.96 | 10.73 | 10.75 | -1.74% | 12,146 | 13,122,593 |
| 2024-05-27 | 10.86 | 10.95 | 10.75 | 10.94 | +0.83% | 13,870 | 15,053,839 |
| 2024-05-24 | 10.89 | 11 | 10.85 | 10.85 | -1% | 8,574 | 9,370,625 |
| 2024-05-23 | 11.19 | 11.22 | 10.9 | 10.96 | -2.58% | 21,203 | 23,380,698 |
| 2024-05-22 | 11.18 | 11.3 | 11.15 | 11.25 | +0.81% | 16,914 | 19,001,563 |
| 2024-05-21 | 11.41 | 11.41 | 11.11 | 11.16 | -1.76% | 25,531 | 28,687,225 |
| 2024-05-20 | 11.14 | 11.47 | 11.1 | 11.36 | +2.71% | 35,878 | 40,631,467 |
| 2024-05-17 | 11.05 | 11.1 | 10.9 | 11.06 | 0% | 17,730 | 19,500,589 |
| 2024-05-16 | 10.95 | 11.08 | 10.92 | 11.06 | +1.47% | 19,959 | 21,976,018 |
| 2024-05-15 | 10.99 | 11.01 | 10.88 | 10.9 | +0.37% | 16,047 | 17,579,611 |
| 2024-05-14 | 10.89 | 10.95 | 10.82 | 10.86 | -0.28% | 12,496 | 13,603,963 |
| 2024-05-13 | 10.86 | 10.93 | 10.75 | 10.89 | 0% | 13,676 | 14,846,267 |
| 2024-05-10 | 10.92 | 10.97 | 10.8 | 10.89 | +0.09% | 19,450 | 21,161,243 |
| 2024-05-09 | 10.87 | 10.97 | 10.87 | 10.88 | +0.18% | 15,193 | 16,578,838 |
| 2024-05-08 | 11.02 | 11.03 | 10.84 | 10.86 | -1.27% | 15,696 | 17,111,234 |
| 2024-05-07 | 10.94 | 11.06 | 10.9 | 11 | +0.82% | 24,343 | 26,722,638 |
| 2024-05-06 | 10.84 | 10.95 | 10.81 | 10.91 | +1.58% | 27,992 | 30,429,098 |
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：