股票概览
11.81
+1.03%
+0.12
11.72
开盘价
11.95
最高价
11.7
最低价
87,839
成交量
数据更新至: 2024-05-31
技术指标
11.81
MA5 (5日均线)
12.16
MA10 (10日均线)
12.59
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 | 11.72 | 11.95 | 11.7 | 11.81 | +1.03% | 87,839 | 103,523,778 |
| 2024-05-30 | 11.66 | 11.82 | 11.5 | 11.69 | -0.09% | 81,001 | 94,712,585 |
| 2024-05-29 | 11.76 | 11.99 | 11.58 | 11.7 | -1.02% | 105,367 | 123,731,852 |
| 2024-05-28 | 11.93 | 12.09 | 11.77 | 11.82 | -1.66% | 100,210 | 119,318,390 |
| 2024-05-27 | 11.98 | 12.15 | 11.75 | 12.02 | +0.42% | 137,940 | 164,464,086 |
| 2024-05-24 | 12.25 | 12.45 | 11.93 | 11.97 | -2.92% | 187,154 | 226,976,768 |
| 2024-05-23 | 12.68 | 12.88 | 12.25 | 12.33 | -3.07% | 218,316 | 273,058,549 |
| 2024-05-22 | 12.7 | 12.89 | 12.68 | 12.72 | -0.31% | 111,419 | 142,211,908 |
| 2024-05-21 | 12.71 | 12.84 | 12.68 | 12.76 | -0.16% | 89,364 | 114,087,470 |
| 2024-05-20 | 12.9 | 12.93 | 12.68 | 12.78 | -0.54% | 154,562 | 197,562,566 |
| 2024-05-17 | 12.76 | 13.03 | 12.58 | 12.85 | +0.86% | 182,729 | 232,873,126 |
| 2024-05-16 | 12.7 | 13.06 | 12.68 | 12.74 | +0.47% | 163,128 | 208,931,149 |
| 2024-05-15 | 12.83 | 12.97 | 12.64 | 12.68 | -1.32% | 156,291 | 199,319,885 |
| 2024-05-14 | 12.8 | 12.95 | 12.75 | 12.85 | -0.23% | 141,716 | 181,928,933 |
| 2024-05-13 | 12.96 | 13.14 | 12.74 | 12.88 | -2.42% | 309,487 | 398,128,252 |
| 2024-05-10 | 13.17 | 13.44 | 12.98 | 13.2 | +0.23% | 317,029 | 419,176,738 |
| 2024-05-09 | 13.25 | 13.31 | 13 | 13.17 | -0.15% | 237,204 | 312,039,418 |
| 2024-05-08 | 13.18 | 13.4 | 12.7 | 13.19 | -0.83% | 438,598 | 573,697,327 |
| 2024-05-07 | 13.32 | 13.54 | 13.2 | 13.3 | 0% | 406,316 | 541,317,400 |
| 2024-05-06 | 13.39 | 13.57 | 13.1 | 13.3 | -1.55% | 558,987 | 743,330,203 |
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：