股票概览
10.97
+2.81%
+0.3
10.69
开盘价
11.06
最高价
10.65
最低价
61,104
成交量
数据更新至: 2024-05-31
技术指标
10.78
MA5 (5日均线)
11.04
MA10 (10日均线)
11.42
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 | 10.69 | 11.06 | 10.65 | 10.97 | +2.81% | 61,104 | 66,921,133 |
| 2024-05-30 | 10.61 | 10.74 | 10.46 | 10.67 | +0.57% | 56,212 | 59,754,243 |
| 2024-05-29 | 10.73 | 10.86 | 10.54 | 10.61 | -1.12% | 49,268 | 52,747,553 |
| 2024-05-28 | 10.91 | 11.05 | 10.67 | 10.73 | -1.83% | 50,722 | 55,057,761 |
| 2024-05-27 | 10.9 | 11.04 | 10.61 | 10.93 | +1.02% | 67,006 | 72,184,736 |
| 2024-05-24 | 11.23 | 11.23 | 10.81 | 10.82 | -2.79% | 53,435 | 58,788,788 |
| 2024-05-23 | 11.48 | 11.53 | 11.08 | 11.13 | -3.05% | 59,115 | 66,414,118 |
| 2024-05-22 | 11.48 | 11.54 | 11.26 | 11.48 | +0.79% | 43,279 | 49,495,960 |
| 2024-05-21 | 11.67 | 11.68 | 11.32 | 11.39 | -2.23% | 60,594 | 69,409,640 |
| 2024-05-20 | 11.69 | 11.94 | 11.55 | 11.65 | +0.09% | 71,515 | 83,987,879 |
| 2024-05-17 | 11.4 | 11.66 | 11.31 | 11.64 | +2.11% | 69,052 | 79,743,243 |
| 2024-05-16 | 11.5 | 11.62 | 11.38 | 11.4 | 0% | 58,968 | 67,860,509 |
| 2024-05-15 | 11.6 | 11.62 | 11.38 | 11.4 | -1.47% | 55,618 | 63,865,069 |
| 2024-05-14 | 11.46 | 11.69 | 11.39 | 11.57 | +0.96% | 80,783 | 93,041,919 |
| 2024-05-13 | 11.7 | 11.79 | 11.35 | 11.46 | -4.66% | 104,290 | 119,695,753 |
| 2024-05-10 | 11.99 | 12.26 | 11.59 | 12.02 | +0.75% | 131,857 | 157,364,292 |
| 2024-05-09 | 11.83 | 12.06 | 11.83 | 11.93 | +0.85% | 71,576 | 85,485,679 |
| 2024-05-08 | 12.33 | 12.48 | 11.8 | 11.83 | -5.51% | 123,668 | 148,556,904 |
| 2024-05-07 | 12.12 | 13.3 | 12.08 | 12.52 | +2.96% | 139,332 | 175,355,752 |
| 2024-05-06 | 12.31 | 12.43 | 12.12 | 12.16 | +0.83% | 71,083 | 87,152,263 |
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：