股票概览
11.03
-0.27%
-0.03
11.06
开盘价
11.22
最高价
10.99
最低价
294,435
成交量
数据更新至: 2024-05-31
技术指标
11.18
MA5 (5日均线)
11.21
MA10 (10日均线)
11.01
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 | 11.06 | 11.22 | 10.99 | 11.03 | -0.27% | 294,435 | 326,424,753 |
| 2024-05-30 | 11.28 | 11.43 | 10.98 | 11.06 | -2.64% | 417,148 | 467,394,167 |
| 2024-05-29 | 11.21 | 11.41 | 11.1 | 11.36 | +1.7% | 361,088 | 408,369,711 |
| 2024-05-28 | 11.21 | 11.37 | 11.1 | 11.17 | -0.8% | 441,284 | 497,355,320 |
| 2024-05-27 | 11.2 | 11.44 | 11.07 | 11.26 | +0.99% | 394,235 | 443,278,811 |
| 2024-05-24 | 11.21 | 11.35 | 11.15 | 11.15 | -0.36% | 253,399 | 284,711,238 |
| 2024-05-23 | 11.25 | 11.31 | 11.1 | 11.19 | -0.8% | 262,965 | 294,776,719 |
| 2024-05-22 | 11.48 | 11.53 | 11.23 | 11.28 | -0.62% | 390,924 | 444,362,538 |
| 2024-05-21 | 11.25 | 11.39 | 11.15 | 11.35 | +0.53% | 390,901 | 441,517,421 |
| 2024-05-20 | 10.77 | 11.45 | 10.77 | 11.29 | +4.54% | 726,376 | 816,682,813 |
| 2024-05-17 | 10.85 | 10.89 | 10.61 | 10.8 | +0.47% | 232,312 | 249,399,787 |
| 2024-05-16 | 10.73 | 10.92 | 10.67 | 10.75 | +0.19% | 275,280 | 296,662,408 |
| 2024-05-15 | 10.64 | 10.85 | 10.52 | 10.73 | +0.85% | 345,965 | 371,339,580 |
| 2024-05-14 | 10.87 | 10.92 | 10.4 | 10.64 | -2.03% | 572,126 | 604,465,997 |
| 2024-05-13 | 10.97 | 11.04 | 10.72 | 10.86 | -1.36% | 346,525 | 376,881,788 |
| 2024-05-10 | 11 | 11.13 | 10.88 | 11.01 | -0.18% | 382,557 | 421,366,955 |
| 2024-05-09 | 10.94 | 11.11 | 10.8 | 11.03 | +0.36% | 396,273 | 435,154,235 |
| 2024-05-08 | 10.67 | 11.13 | 10.63 | 10.99 | +2.9% | 597,802 | 654,869,568 |
| 2024-05-07 | 10.53 | 10.75 | 10.52 | 10.68 | +0.85% | 418,672 | 444,724,053 |
| 2024-05-06 | 10.54 | 10.6 | 10.29 | 10.59 | +0.86% | 538,358 | 561,827,736 |
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：