股票概览
10.9
+1.11%
+0.12
10.86
开盘价
10.95
最高价
10.78
最低价
20,116
成交量
数据更新至: 2024-05-31
技术指标
10.88
MA5 (5日均线)
11.10
MA10 (10日均线)
11.41
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 | 10.95 | 10.78 | 10.9 | +1.11% | 20,116 | 21,866,734 |
| 2024-05-30 | 10.77 | 10.9 | 10.68 | 10.78 | -0.83% | 19,179 | 20,693,397 |
| 2024-05-29 | 10.76 | 11.06 | 10.68 | 10.87 | +0.74% | 21,120 | 22,995,408 |
| 2024-05-28 | 11.05 | 11.1 | 10.78 | 10.79 | -2.44% | 25,672 | 28,020,805 |
| 2024-05-27 | 10.94 | 11.08 | 10.76 | 11.06 | +0.27% | 30,322 | 33,025,280 |
| 2024-05-24 | 10.9 | 11.33 | 10.9 | 11.03 | +0.18% | 37,445 | 41,695,443 |
| 2024-05-23 | 11.2 | 11.24 | 10.9 | 11.01 | -2.48% | 39,156 | 43,192,533 |
| 2024-05-22 | 11.52 | 11.57 | 11.25 | 11.29 | -2% | 39,827 | 45,247,076 |
| 2024-05-21 | 11.88 | 11.88 | 11.41 | 11.52 | -2.29% | 45,573 | 52,550,055 |
| 2024-05-20 | 11.52 | 11.81 | 11.49 | 11.79 | +1.73% | 51,254 | 60,140,909 |
| 2024-05-17 | 11.6 | 11.77 | 11.42 | 11.59 | +0.61% | 33,748 | 39,080,178 |
| 2024-05-16 | 11.35 | 11.65 | 11.35 | 11.52 | +1.05% | 31,259 | 36,019,541 |
| 2024-05-15 | 11.7 | 11.7 | 11.38 | 11.4 | -2.15% | 28,920 | 33,235,903 |
| 2024-05-14 | 11.46 | 11.72 | 11.41 | 11.65 | +1.66% | 36,743 | 42,617,055 |
| 2024-05-13 | 11.9 | 11.9 | 11.4 | 11.46 | -4.26% | 70,304 | 81,293,230 |
| 2024-05-10 | 11.82 | 12.19 | 11.82 | 11.97 | +1.27% | 74,081 | 89,065,710 |
| 2024-05-09 | 11.74 | 11.98 | 11.68 | 11.82 | +0.34% | 51,703 | 61,288,265 |
| 2024-05-08 | 11.82 | 12.16 | 11.76 | 11.78 | -1.42% | 74,281 | 88,565,799 |
| 2024-05-07 | 11.86 | 12.06 | 11.73 | 11.95 | -0.25% | 55,784 | 66,344,353 |
| 2024-05-06 | 11.45 | 12 | 11.37 | 11.98 | +5.92% | 91,678 | 107,970,486 |
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：