股票概览
11.02
+2.23%
+0.24
10.83
开盘价
11.09
最高价
10.73
最低价
111,995
成交量
数据更新至: 2024-05-31
技术指标
10.84
MA5 (5日均线)
10.99
MA10 (10日均线)
11.17
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 | 10.83 | 11.09 | 10.73 | 11.02 | +2.23% | 111,995 | 122,920,494 |
| 2024-05-30 | 10.67 | 10.84 | 10.56 | 10.78 | +0.09% | 61,438 | 66,005,886 |
| 2024-05-29 | 10.78 | 10.95 | 10.74 | 10.77 | +0.47% | 66,664 | 72,250,028 |
| 2024-05-28 | 10.85 | 10.97 | 10.71 | 10.72 | -1.92% | 70,326 | 75,926,104 |
| 2024-05-27 | 10.95 | 10.97 | 10.63 | 10.93 | +0.74% | 87,148 | 93,813,719 |
| 2024-05-24 | 10.91 | 11.13 | 10.84 | 10.85 | -1.27% | 103,059 | 113,059,217 |
| 2024-05-23 | 11.35 | 11.4 | 10.97 | 10.99 | -3.09% | 121,990 | 135,949,730 |
| 2024-05-22 | 11.25 | 11.34 | 11.06 | 11.34 | +0.71% | 122,579 | 137,519,072 |
| 2024-05-21 | 11.34 | 11.53 | 11.15 | 11.26 | +0.09% | 138,191 | 156,660,575 |
| 2024-05-20 | 11.25 | 11.41 | 11.08 | 11.25 | -0.71% | 107,139 | 120,732,148 |
| 2024-05-17 | 11.34 | 11.39 | 11.08 | 11.33 | +0.71% | 116,598 | 130,991,116 |
| 2024-05-16 | 11.15 | 11.42 | 11.05 | 11.25 | +0.54% | 132,166 | 148,852,246 |
| 2024-05-15 | 11.44 | 11.61 | 11.17 | 11.19 | -2.53% | 151,746 | 172,742,329 |
| 2024-05-14 | 11.27 | 11.66 | 11.19 | 11.48 | +4.55% | 239,691 | 273,833,149 |
| 2024-05-13 | 11.09 | 11.19 | 10.81 | 10.98 | -2.4% | 106,017 | 116,498,147 |
| 2024-05-10 | 11.43 | 11.51 | 11.18 | 11.25 | -1.66% | 89,889 | 101,340,526 |
| 2024-05-09 | 11.38 | 11.55 | 11.28 | 11.44 | +1.33% | 109,425 | 124,813,656 |
| 2024-05-08 | 11.5 | 11.56 | 11.26 | 11.29 | -2.84% | 100,771 | 114,553,526 |
| 2024-05-07 | 11.68 | 11.79 | 11.5 | 11.62 | -0.43% | 121,556 | 141,418,665 |
| 2024-05-06 | 11.9 | 11.98 | 11.61 | 11.67 | +0.17% | 127,286 | 149,672,382 |
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：