股票概览
11.75
+0.86%
+0.1
11.7
开盘价
11.76
最高价
11.6
最低价
218,597
成交量
数据更新至: 2024-05-31
技术指标
11.69
MA5 (5日均线)
11.54
MA10 (10日均线)
11.46
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 | 11.7 | 11.76 | 11.6 | 11.75 | +0.86% | 218,597 | 256,010,677 |
| 2024-05-30 | 11.72 | 11.8 | 11.58 | 11.65 | -0.6% | 150,978 | 176,114,276 |
| 2024-05-29 | 11.66 | 11.89 | 11.65 | 11.72 | +0.09% | 146,423 | 172,306,619 |
| 2024-05-28 | 11.62 | 11.83 | 11.59 | 11.71 | +0.95% | 158,057 | 185,040,813 |
| 2024-05-27 | 11.43 | 11.63 | 11.36 | 11.6 | +2.11% | 176,670 | 204,156,645 |
| 2024-05-24 | 11.29 | 11.49 | 11.27 | 11.36 | +0.18% | 123,546 | 141,103,773 |
| 2024-05-23 | 11.34 | 11.48 | 11.28 | 11.34 | -0.09% | 143,273 | 162,759,217 |
| 2024-05-22 | 11.55 | 11.63 | 11.3 | 11.35 | -1.56% | 216,093 | 247,062,027 |
| 2024-05-21 | 11.43 | 11.55 | 11.37 | 11.53 | +0.87% | 162,530 | 186,349,582 |
| 2024-05-20 | 11.37 | 11.51 | 11.29 | 11.43 | +0.53% | 200,528 | 228,719,495 |
| 2024-05-17 | 11.24 | 11.37 | 11.14 | 11.37 | +1.25% | 160,604 | 180,591,522 |
| 2024-05-16 | 11.27 | 11.34 | 11.17 | 11.23 | -0.71% | 219,278 | 247,102,020 |
| 2024-05-15 | 11.25 | 11.35 | 11.07 | 11.31 | 0% | 258,113 | 289,779,401 |
| 2024-05-14 | 11.47 | 11.6 | 11.28 | 11.31 | -1.82% | 291,482 | 332,206,468 |
| 2024-05-13 | 11.4 | 11.6 | 11.27 | 11.52 | +0.96% | 300,315 | 343,935,705 |
| 2024-05-10 | 11.5 | 11.52 | 11.34 | 11.41 | -0.78% | 220,217 | 251,586,613 |
| 2024-05-09 | 11.43 | 11.6 | 11.35 | 11.5 | +0.61% | 196,727 | 226,302,503 |
| 2024-05-08 | 11.27 | 11.48 | 11.23 | 11.43 | +1.42% | 243,744 | 278,130,299 |
| 2024-05-07 | 11.24 | 11.32 | 11.09 | 11.27 | -0.62% | 313,226 | 350,865,646 |
| 2024-05-06 | 11.1 | 11.35 | 10.87 | 11.34 | +2.35% | 411,379 | 456,863,203 |
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：