股票概览
11.31
+1.8%
+0.2
11.18
开盘价
11.53
最高价
11.1
最低价
51,097
成交量
数据更新至: 2024-05-31
技术指标
11.15
MA5 (5日均线)
11.35
MA10 (10日均线)
11.58
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 | 11.18 | 11.53 | 11.1 | 11.31 | +1.8% | 51,097 | 57,715,171 |
| 2024-05-30 | 11.06 | 11.23 | 10.96 | 11.11 | -0.18% | 27,848 | 30,942,671 |
| 2024-05-29 | 11.15 | 11.35 | 11.08 | 11.13 | +0.09% | 24,472 | 27,401,418 |
| 2024-05-28 | 11.1 | 11.29 | 10.95 | 11.12 | +0.36% | 24,849 | 27,680,057 |
| 2024-05-27 | 11.13 | 11.19 | 10.75 | 11.08 | -0.27% | 35,699 | 38,970,517 |
| 2024-05-24 | 11.38 | 11.42 | 11.1 | 11.11 | -2.29% | 36,517 | 41,049,034 |
| 2024-05-23 | 11.69 | 11.87 | 11.37 | 11.37 | -2.4% | 45,599 | 52,497,770 |
| 2024-05-22 | 11.64 | 11.76 | 11.61 | 11.65 | -0.17% | 25,741 | 30,068,821 |
| 2024-05-21 | 11.86 | 11.93 | 11.63 | 11.67 | -2.34% | 44,969 | 52,656,842 |
| 2024-05-20 | 11.79 | 12.03 | 11.79 | 11.95 | +0.84% | 56,534 | 67,399,184 |
| 2024-05-17 | 11.65 | 11.87 | 11.61 | 11.85 | +1.72% | 58,234 | 68,476,744 |
| 2024-05-16 | 11.71 | 11.81 | 11.58 | 11.65 | -0.77% | 41,543 | 48,572,492 |
| 2024-05-15 | 11.69 | 11.96 | 11.59 | 11.74 | +0.6% | 52,470 | 61,832,609 |
| 2024-05-14 | 11.56 | 11.73 | 11.51 | 11.67 | -0.26% | 43,822 | 50,946,028 |
| 2024-05-13 | 12.01 | 12.08 | 11.58 | 11.7 | -3.54% | 101,959 | 119,985,156 |
| 2024-05-10 | 11.97 | 13.09 | 11.85 | 12.13 | +1.76% | 156,482 | 194,141,618 |
| 2024-05-09 | 11.64 | 12.02 | 11.62 | 11.92 | +1.36% | 50,497 | 59,962,680 |
| 2024-05-08 | 12 | 12.12 | 11.65 | 11.76 | -1.51% | 62,703 | 74,188,750 |
| 2024-05-07 | 11.74 | 11.98 | 11.66 | 11.94 | +2.4% | 47,139 | 55,937,386 |
| 2024-05-06 | 11.68 | 11.82 | 11.57 | 11.66 | +1.22% | 42,796 | 49,923,163 |
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：