股票概览
11.82
+0.34%
+0.04
11.85
开盘价
11.91
最高价
11.7
最低价
26,324
成交量
数据更新至: 2024-05-31
技术指标
11.96
MA5 (5日均线)
12.28
MA10 (10日均线)
12.35
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 | 11.85 | 11.91 | 11.7 | 11.82 | +0.34% | 26,324 | 31,074,437 |
| 2024-05-30 | 12.03 | 12.13 | 11.72 | 11.78 | -1.92% | 39,325 | 46,783,768 |
| 2024-05-29 | 11.9 | 12.08 | 11.78 | 12.01 | +0.67% | 33,971 | 40,646,230 |
| 2024-05-28 | 12.14 | 12.18 | 11.79 | 11.93 | -2.61% | 53,125 | 63,176,358 |
| 2024-05-27 | 12.09 | 12.26 | 11.88 | 12.25 | +1.41% | 47,025 | 56,739,188 |
| 2024-05-24 | 12.29 | 12.45 | 12.05 | 12.08 | -0.98% | 57,721 | 70,555,271 |
| 2024-05-23 | 12.73 | 12.76 | 12.14 | 12.2 | -5.43% | 76,127 | 94,201,903 |
| 2024-05-22 | 12.99 | 13.24 | 12.73 | 12.9 | +0.7% | 72,160 | 93,310,465 |
| 2024-05-21 | 12.91 | 13.11 | 12.71 | 12.81 | -1.84% | 81,087 | 104,312,197 |
| 2024-05-20 | 12.05 | 13.13 | 11.89 | 13.05 | +8.75% | 189,782 | 239,652,937 |
| 2024-05-17 | 12.18 | 12.31 | 11.89 | 12 | -1.72% | 71,331 | 85,795,278 |
| 2024-05-16 | 12.36 | 12.41 | 12.12 | 12.21 | -1.05% | 65,018 | 79,364,637 |
| 2024-05-15 | 12.7 | 12.76 | 12.27 | 12.34 | -2.68% | 88,314 | 109,787,993 |
| 2024-05-14 | 12.37 | 12.97 | 12.32 | 12.68 | +1.77% | 155,430 | 197,954,039 |
| 2024-05-13 | 12.31 | 12.75 | 12.15 | 12.46 | -1.27% | 164,645 | 203,590,063 |
| 2024-05-10 | 12.88 | 13.63 | 12.52 | 12.62 | -3.66% | 266,757 | 347,503,773 |
| 2024-05-09 | 14.31 | 14.31 | 12.83 | 13.1 | -5.21% | 373,123 | 499,526,435 |
| 2024-05-08 | 12.16 | 13.82 | 12.16 | 13.82 | +19.97% | 229,024 | 311,991,707 |
| 2024-05-07 | 11.4 | 11.85 | 11.34 | 11.52 | +1.05% | 43,386 | 49,932,659 |
| 2024-05-06 | 11.26 | 11.45 | 11.26 | 11.4 | +2.15% | 30,632 | 34,847,568 |
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：