股票概览
10.21
-2.95%
-0.31
10.52
开盘价
10.6
最高价
10.2
最低价
100,718
成交量
数据更新至: 2024-05-31
技术指标
10.53
MA5 (5日均线)
10.75
MA10 (10日均线)
11.05
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 | 10.52 | 10.6 | 10.2 | 10.21 | -2.95% | 100,718 | 104,215,117 |
| 2024-05-30 | 10.72 | 10.79 | 10.47 | 10.52 | -1.87% | 79,435 | 84,229,237 |
| 2024-05-29 | 10.51 | 10.84 | 10.5 | 10.72 | +2% | 78,861 | 84,240,696 |
| 2024-05-28 | 10.71 | 10.79 | 10.5 | 10.51 | -1.87% | 67,089 | 71,435,818 |
| 2024-05-27 | 10.55 | 10.72 | 10.47 | 10.71 | +2.1% | 72,449 | 76,744,074 |
| 2024-05-24 | 10.65 | 10.72 | 10.48 | 10.49 | -1.5% | 70,069 | 73,978,954 |
| 2024-05-23 | 11 | 11 | 10.6 | 10.65 | -4.23% | 120,967 | 129,721,095 |
| 2024-05-22 | 11.11 | 11.24 | 10.97 | 11.12 | -0.18% | 99,178 | 109,979,576 |
| 2024-05-21 | 11.35 | 11.66 | 11.06 | 11.14 | -2.54% | 175,672 | 198,010,428 |
| 2024-05-20 | 11.12 | 11.48 | 11.03 | 11.43 | +4.19% | 182,880 | 207,011,360 |
| 2024-05-17 | 10.93 | 11 | 10.72 | 10.97 | -0.45% | 133,147 | 144,562,034 |
| 2024-05-16 | 11.19 | 11.26 | 10.96 | 11.02 | -0.9% | 113,145 | 125,616,981 |
| 2024-05-15 | 11.4 | 11.48 | 11.09 | 11.12 | -2.8% | 147,364 | 166,166,678 |
| 2024-05-14 | 11.22 | 11.45 | 11.2 | 11.44 | +1.96% | 142,266 | 161,345,075 |
| 2024-05-13 | 11.57 | 11.58 | 11.18 | 11.22 | -5.24% | 227,367 | 257,075,346 |
| 2024-05-10 | 12.08 | 12.18 | 11.55 | 11.84 | +0.08% | 292,432 | 344,075,764 |
| 2024-05-09 | 11.76 | 12.68 | 11.65 | 11.83 | +1.55% | 505,172 | 607,717,507 |
| 2024-05-08 | 11.26 | 11.72 | 11.06 | 11.65 | +3.74% | 387,367 | 445,784,156 |
| 2024-05-07 | 11.17 | 11.29 | 11.09 | 11.23 | +0.27% | 210,456 | 235,666,561 |
| 2024-05-06 | 10.43 | 11.41 | 10.43 | 11.2 | +7.49% | 350,998 | 388,838,168 |
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：