股票概览
10.87
+1.59%
+0.17
10.64
开盘价
10.93
最高价
10.58
最低价
5,432
成交量
数据更新至: 2024-05-31
技术指标
10.82
MA5 (5日均线)
11.05
MA10 (10日均线)
11.29
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 | 10.64 | 10.93 | 10.58 | 10.87 | +1.59% | 5,432 | 5,889,957 |
| 2024-05-30 | 10.93 | 11.02 | 10.52 | 10.7 | -2.1% | 6,592 | 7,117,172 |
| 2024-05-29 | 10.72 | 11.05 | 10.7 | 10.93 | +1.2% | 7,237 | 7,916,780 |
| 2024-05-28 | 10.79 | 10.93 | 10.58 | 10.8 | -0.09% | 8,190 | 8,822,580 |
| 2024-05-27 | 10.98 | 11.06 | 10.51 | 10.81 | -1.37% | 8,949 | 9,583,599 |
| 2024-05-24 | 11.04 | 11.85 | 10.91 | 10.96 | -1.26% | 9,968 | 11,144,095 |
| 2024-05-23 | 11.31 | 11.48 | 11.03 | 11.1 | -2.37% | 7,430 | 8,327,772 |
| 2024-05-22 | 11.25 | 11.56 | 11.23 | 11.37 | +1.07% | 8,767 | 9,994,855 |
| 2024-05-21 | 11.8 | 11.8 | 11.22 | 11.25 | -4.26% | 9,370 | 10,648,532 |
| 2024-05-20 | 11.71 | 12.13 | 11.6 | 11.75 | -0.09% | 11,100 | 13,129,203 |
| 2024-05-17 | 11.27 | 11.8 | 11.27 | 11.76 | +4.35% | 17,111 | 19,837,628 |
| 2024-05-16 | 11.22 | 11.68 | 11.11 | 11.27 | +1.26% | 14,157 | 16,155,304 |
| 2024-05-15 | 11.22 | 11.36 | 10.9 | 11.13 | -0.36% | 6,106 | 6,826,309 |
| 2024-05-14 | 11.35 | 11.35 | 11.06 | 11.17 | +0.63% | 9,284 | 10,390,426 |
| 2024-05-13 | 11.53 | 11.56 | 10.95 | 11.1 | -4.15% | 10,210 | 11,464,701 |
| 2024-05-10 | 12.02 | 12.14 | 11.51 | 11.58 | -3.66% | 11,901 | 13,892,047 |
| 2024-05-09 | 11.8 | 12.03 | 11.61 | 12.02 | +3.53% | 12,214 | 14,554,291 |
| 2024-05-08 | 12.01 | 12.03 | 11.49 | 11.61 | -3.17% | 8,791 | 10,294,317 |
| 2024-05-07 | 11.78 | 12.05 | 11.55 | 11.99 | +2.65% | 14,809 | 17,499,589 |
| 2024-05-06 | 11.48 | 11.78 | 11.43 | 11.68 | +2.55% | 14,215 | 16,508,378 |
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：