股票概览
11.09
+0.36%
+0.04
11.09
开盘价
11.17
最高价
11.07
最低价
56,550
成交量
数据更新至: 2024-05-31
技术指标
11.15
MA5 (5日均线)
11.18
MA10 (10日均线)
11.38
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 | 11.09 | 11.17 | 11.07 | 11.09 | +0.36% | 56,550 | 62,855,594 |
| 2024-05-30 | 11.3 | 11.4 | 11.03 | 11.05 | -1.78% | 80,642 | 90,542,095 |
| 2024-05-29 | 11.12 | 11.33 | 11.12 | 11.25 | +0.72% | 54,303 | 61,062,195 |
| 2024-05-28 | 11.18 | 11.3 | 11.08 | 11.17 | -0.18% | 59,584 | 66,673,884 |
| 2024-05-27 | 11.13 | 11.19 | 10.97 | 11.19 | +0.99% | 58,349 | 64,537,788 |
| 2024-05-24 | 11.02 | 11.23 | 11.01 | 11.08 | 0% | 50,749 | 56,523,754 |
| 2024-05-23 | 11.21 | 11.23 | 11.02 | 11.08 | -1.34% | 68,313 | 75,867,055 |
| 2024-05-22 | 11.29 | 11.32 | 11.17 | 11.23 | -0.53% | 55,461 | 62,329,659 |
| 2024-05-21 | 11.38 | 11.43 | 11.22 | 11.29 | -0.79% | 74,274 | 84,049,860 |
| 2024-05-20 | 11.48 | 11.52 | 11.33 | 11.38 | -0.26% | 83,705 | 95,449,094 |
| 2024-05-17 | 11.55 | 11.55 | 11.29 | 11.41 | -0.95% | 117,509 | 133,579,203 |
| 2024-05-16 | 11.65 | 11.73 | 11.48 | 11.52 | -1.03% | 79,792 | 92,579,384 |
| 2024-05-15 | 11.73 | 11.88 | 11.62 | 11.64 | -0.77% | 95,452 | 111,948,338 |
| 2024-05-14 | 11.53 | 11.85 | 11.52 | 11.73 | +1.21% | 124,412 | 145,619,650 |
| 2024-05-13 | 11.54 | 11.71 | 11.33 | 11.59 | +0.43% | 111,147 | 128,210,851 |
| 2024-05-10 | 11.6 | 11.6 | 11.31 | 11.54 | -0.43% | 125,597 | 144,059,885 |
| 2024-05-09 | 11.41 | 11.67 | 11.41 | 11.59 | +1.67% | 98,111 | 113,701,603 |
| 2024-05-08 | 11.62 | 11.66 | 11.4 | 11.4 | -2.48% | 123,489 | 142,419,509 |
| 2024-05-07 | 11.64 | 11.72 | 11.58 | 11.69 | +0.43% | 110,069 | 128,333,317 |
| 2024-05-06 | 11.54 | 11.72 | 11.49 | 11.64 | +2.37% | 130,559 | 151,669,124 |
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：