股票概览
10.54
+1.93%
+0.2
10.34
开盘价
10.68
最高价
10.31
最低价
44,064
成交量
数据更新至: 2024-05-31
技术指标
10.44
MA5 (5日均线)
10.73
MA10 (10日均线)
10.87
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 | 10.34 | 10.68 | 10.31 | 10.54 | +1.93% | 44,064 | 46,349,017 |
| 2024-05-30 | 10.45 | 10.7 | 10.28 | 10.34 | -1.34% | 29,978 | 31,461,277 |
| 2024-05-29 | 10.3 | 10.55 | 10.3 | 10.48 | +1.75% | 21,212 | 22,144,659 |
| 2024-05-28 | 10.59 | 10.59 | 10.29 | 10.3 | -2.18% | 27,696 | 28,813,293 |
| 2024-05-27 | 10.66 | 10.75 | 10.16 | 10.53 | -1.22% | 57,800 | 59,906,091 |
| 2024-05-24 | 10.86 | 10.99 | 10.64 | 10.66 | -2.56% | 35,211 | 37,914,822 |
| 2024-05-23 | 11.08 | 11.3 | 10.91 | 10.94 | -2.32% | 39,437 | 43,459,609 |
| 2024-05-22 | 11 | 11.35 | 10.91 | 11.2 | +1.45% | 43,044 | 47,801,038 |
| 2024-05-21 | 11.2 | 11.37 | 10.9 | 11.04 | -2.21% | 47,419 | 52,473,554 |
| 2024-05-20 | 11.52 | 11.52 | 11.12 | 11.29 | -2.92% | 79,082 | 88,990,816 |
| 2024-05-17 | 11 | 11.67 | 10.76 | 11.63 | +5.92% | 133,926 | 152,208,522 |
| 2024-05-16 | 10.71 | 11.08 | 10.66 | 10.98 | +2.52% | 46,396 | 50,792,566 |
| 2024-05-15 | 10.84 | 11 | 10.69 | 10.71 | -1.74% | 17,200 | 18,616,846 |
| 2024-05-14 | 10.65 | 11.02 | 10.65 | 10.9 | +2.35% | 29,496 | 32,021,415 |
| 2024-05-13 | 10.85 | 10.99 | 10.61 | 10.65 | -3.18% | 33,857 | 36,338,210 |
| 2024-05-10 | 11.16 | 11.21 | 10.9 | 11 | -1.17% | 28,567 | 31,461,944 |
| 2024-05-09 | 10.72 | 11.22 | 10.72 | 11.13 | +2.11% | 44,912 | 49,726,931 |
| 2024-05-08 | 11 | 11.2 | 10.81 | 10.9 | -1.36% | 37,756 | 41,540,167 |
| 2024-05-07 | 11.14 | 11.14 | 10.93 | 11.05 | -0.9% | 45,826 | 50,470,548 |
| 2024-05-06 | 10.98 | 11.32 | 10.98 | 11.15 | +2.39% | 99,936 | 111,477,327 |
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：