股票概览
11.61
+0.09%
+0.01
11.4
开盘价
11.88
最高价
11.04
最低价
1,266,009
成交量
数据更新至: 2024-05-31
技术指标
12.03
MA5 (5日均线)
12.42
MA10 (10日均线)
12.21
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 | 11.4 | 11.88 | 11.04 | 11.61 | +0.09% | 1,266,009 | 1,443,240,699 |
| 2024-05-30 | 12.57 | 12.64 | 11.32 | 11.6 | -7.27% | 1,203,056 | 1,442,406,970 |
| 2024-05-29 | 11.98 | 12.65 | 11.88 | 12.51 | +2.88% | 1,247,550 | 1,538,788,397 |
| 2024-05-28 | 11.95 | 12.52 | 11.85 | 12.16 | -0.9% | 1,080,532 | 1,319,174,867 |
| 2024-05-27 | 11.58 | 12.7 | 11.02 | 12.27 | +5.59% | 1,326,467 | 1,566,332,945 |
| 2024-05-24 | 12.18 | 12.18 | 11.46 | 11.62 | -8.14% | 1,207,222 | 1,422,778,424 |
| 2024-05-23 | 13 | 13.16 | 12.65 | 12.65 | -1.94% | 1,120,333 | 1,443,885,971 |
| 2024-05-22 | 13.1 | 13.19 | 12.52 | 12.9 | -2.2% | 1,303,426 | 1,668,877,406 |
| 2024-05-21 | 13.31 | 13.99 | 12.91 | 13.19 | -3.58% | 1,769,684 | 2,355,385,444 |
| 2024-05-20 | 12.8 | 13.94 | 12.61 | 13.68 | +5.8% | 2,299,529 | 3,076,888,143 |
| 2024-05-17 | 12.02 | 12.93 | 11.44 | 12.93 | +10.04% | 2,491,575 | 3,113,161,035 |
| 2024-05-16 | 11.45 | 11.97 | 11.41 | 11.75 | +2.44% | 1,165,224 | 1,368,813,148 |
| 2024-05-15 | 11.31 | 11.87 | 11.21 | 11.47 | +0.26% | 1,064,746 | 1,236,494,788 |
| 2024-05-14 | 11.84 | 11.87 | 11.38 | 11.44 | -2.31% | 911,157 | 1,051,266,041 |
| 2024-05-13 | 11.2 | 11.74 | 11 | 11.71 | +1.21% | 1,080,319 | 1,233,739,907 |
| 2024-05-10 | 12.1 | 12.2 | 11.43 | 11.57 | -6.01% | 1,414,326 | 1,659,251,551 |
| 2024-05-09 | 12.75 | 12.8 | 11.81 | 12.31 | -3.3% | 1,663,829 | 2,039,840,215 |
| 2024-05-08 | 12 | 13.01 | 11.89 | 12.73 | +0.95% | 2,223,368 | 2,792,601,875 |
| 2024-05-07 | 11.8 | 12.61 | 11.65 | 12.61 | +10.03% | 1,828,972 | 2,266,149,869 |
| 2024-05-06 | 10.99 | 11.84 | 10.99 | 11.46 | -2.3% | 1,739,510 | 1,991,051,120 |
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：