股票概览
11.28
-0.44%
-0.05
11.18
开盘价
11.45
最高价
11.15
最低价
246,635
成交量
数据更新至: 2024-05-31
技术指标
11.47
MA5 (5日均线)
11.57
MA10 (10日均线)
11.94
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 | 11.45 | 11.15 | 11.28 | -0.44% | 246,635 | 278,525,604 |
| 2024-05-30 | 12 | 12 | 11.28 | 11.33 | -5.27% | 254,964 | 294,154,561 |
| 2024-05-29 | 11.21 | 12.12 | 11.14 | 11.96 | +5.75% | 384,084 | 453,214,754 |
| 2024-05-28 | 11.51 | 11.82 | 11.28 | 11.31 | -1.48% | 249,705 | 288,906,540 |
| 2024-05-27 | 11.06 | 11.51 | 11.03 | 11.48 | +3.42% | 203,294 | 230,051,940 |
| 2024-05-24 | 11.1 | 11.26 | 11.07 | 11.1 | 0% | 139,865 | 155,875,887 |
| 2024-05-23 | 11.4 | 11.41 | 11.03 | 11.1 | -5.13% | 366,875 | 410,450,834 |
| 2024-05-22 | 11.9 | 12 | 11.6 | 11.7 | -1.68% | 233,707 | 275,738,263 |
| 2024-05-21 | 12.4 | 12.47 | 11.8 | 11.9 | -4.88% | 285,573 | 342,167,140 |
| 2024-05-20 | 12.4 | 12.64 | 11.98 | 12.51 | +2.37% | 431,312 | 531,578,092 |
| 2024-05-17 | 12.09 | 12.23 | 11.9 | 12.22 | +0.74% | 181,859 | 219,505,912 |
| 2024-05-16 | 12.32 | 12.45 | 12.06 | 12.13 | -1.22% | 212,064 | 259,618,826 |
| 2024-05-15 | 12.59 | 12.69 | 12.2 | 12.28 | -3.23% | 312,956 | 389,686,922 |
| 2024-05-14 | 12.64 | 12.99 | 12.47 | 12.69 | +1.04% | 399,047 | 507,028,347 |
| 2024-05-13 | 12.22 | 12.8 | 12.1 | 12.56 | +2.36% | 426,975 | 533,201,479 |
| 2024-05-10 | 12.56 | 12.75 | 11.9 | 12.27 | -1.52% | 346,604 | 424,173,952 |
| 2024-05-09 | 12.16 | 12.77 | 12.07 | 12.46 | +2.47% | 509,848 | 637,590,387 |
| 2024-05-08 | 12.17 | 12.5 | 12.11 | 12.16 | -1.94% | 396,293 | 487,392,736 |
| 2024-05-07 | 11.89 | 12.68 | 11.89 | 12.4 | +4.38% | 705,246 | 871,236,478 |
| 2024-05-06 | 10.9 | 11.88 | 10.83 | 11.88 | +10% | 378,684 | 436,844,480 |
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：