股票概览
11.76
+0.09%
+0.01
11.76
开盘价
11.83
最高价
11.68
最低价
14,873
成交量
数据更新至: 2024-05-31
技术指标
11.80
MA5 (5日均线)
11.90
MA10 (10日均线)
11.94
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 | 11.76 | 11.83 | 11.68 | 11.76 | +0.09% | 14,873 | 17,493,906 |
| 2024-05-30 | 11.87 | 11.98 | 11.63 | 11.75 | -1.34% | 14,086 | 16,599,424 |
| 2024-05-29 | 11.61 | 11.95 | 11.61 | 11.91 | +1.1% | 20,826 | 24,655,854 |
| 2024-05-28 | 11.71 | 11.98 | 11.59 | 11.78 | -0.17% | 23,549 | 27,699,743 |
| 2024-05-27 | 11.66 | 11.86 | 11.53 | 11.8 | +0.6% | 20,035 | 23,442,976 |
| 2024-05-24 | 11.76 | 11.96 | 11.65 | 11.73 | -0.34% | 31,458 | 37,143,716 |
| 2024-05-23 | 12.24 | 12.24 | 11.57 | 11.77 | -3.92% | 39,018 | 46,113,083 |
| 2024-05-22 | 12.29 | 12.35 | 11.99 | 12.25 | +1.58% | 26,805 | 32,730,784 |
| 2024-05-21 | 12.24 | 12.3 | 11.94 | 12.06 | -1.23% | 28,931 | 34,942,578 |
| 2024-05-20 | 12.27 | 12.41 | 12.12 | 12.21 | +2.78% | 42,868 | 52,574,682 |
| 2024-05-17 | 11.82 | 11.94 | 11.5 | 11.88 | +0.34% | 36,190 | 42,405,823 |
| 2024-05-16 | 11.62 | 12.05 | 11.58 | 11.84 | +1.98% | 32,890 | 38,845,051 |
| 2024-05-15 | 11.7 | 11.8 | 11.51 | 11.61 | -1.61% | 30,014 | 34,860,509 |
| 2024-05-14 | 11.85 | 12.11 | 11.67 | 11.8 | -0.42% | 30,227 | 35,954,461 |
| 2024-05-13 | 11.94 | 11.99 | 11.62 | 11.85 | -2.31% | 48,533 | 57,275,932 |
| 2024-05-10 | 12.28 | 12.46 | 12.06 | 12.13 | -0.98% | 44,160 | 54,095,348 |
| 2024-05-09 | 12.27 | 12.58 | 12.09 | 12.25 | +0.91% | 40,873 | 50,514,990 |
| 2024-05-08 | 12.27 | 12.55 | 12.11 | 12.14 | -2.33% | 46,418 | 57,063,924 |
| 2024-05-07 | 11.77 | 12.68 | 11.7 | 12.43 | +5.52% | 115,591 | 142,767,540 |
| 2024-05-06 | 11.42 | 11.97 | 11.24 | 11.78 | +4.99% | 74,746 | 86,649,483 |
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：