股票概览
11.62
+3.66%
+0.41
11.09
开盘价
11.85
最高价
11.02
最低价
127,311
成交量
数据更新至: 2024-05-31
技术指标
11.91
MA5 (5日均线)
12.17
MA10 (10日均线)
11.78
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 | 11.09 | 11.85 | 11.02 | 11.62 | +3.66% | 127,311 | 147,322,360 |
| 2024-05-30 | 11.6 | 11.62 | 11.2 | 11.21 | -5.48% | 129,754 | 147,113,255 |
| 2024-05-29 | 12.13 | 12.33 | 11.71 | 11.86 | -3.66% | 131,822 | 157,890,442 |
| 2024-05-28 | 12.2 | 12.88 | 11.96 | 12.31 | -1.91% | 138,866 | 171,709,624 |
| 2024-05-27 | 12.31 | 12.57 | 11.81 | 12.55 | -1.8% | 188,922 | 230,295,413 |
| 2024-05-24 | 13.26 | 13.26 | 12.51 | 12.78 | -8.71% | 269,966 | 347,012,486 |
| 2024-05-23 | 12.05 | 14.55 | 12.05 | 14 | +13.36% | 387,316 | 525,534,876 |
| 2024-05-22 | 13.33 | 13.5 | 11.91 | 12.35 | +8.24% | 228,472 | 281,752,604 |
| 2024-05-21 | 11.48 | 11.62 | 11.32 | 11.41 | -1.38% | 34,044 | 38,906,125 |
| 2024-05-20 | 11.66 | 11.74 | 11.46 | 11.57 | -0.34% | 37,717 | 43,602,596 |
| 2024-05-17 | 11.16 | 11.64 | 11.14 | 11.61 | +3.48% | 48,526 | 55,829,177 |
| 2024-05-16 | 11.03 | 11.37 | 11 | 11.22 | +1.08% | 33,814 | 38,039,185 |
| 2024-05-15 | 11.24 | 11.42 | 11.03 | 11.1 | -1.33% | 33,438 | 37,546,792 |
| 2024-05-14 | 11.2 | 11.48 | 11.06 | 11.25 | +1.81% | 29,297 | 32,930,631 |
| 2024-05-13 | 11.17 | 11.24 | 10.87 | 11.05 | -2.73% | 36,347 | 40,286,043 |
| 2024-05-10 | 11.75 | 11.85 | 11.31 | 11.36 | -3.32% | 43,815 | 50,076,670 |
| 2024-05-09 | 11.49 | 11.86 | 11.45 | 11.75 | +2.53% | 43,622 | 51,012,483 |
| 2024-05-08 | 11.74 | 11.8 | 11.4 | 11.46 | -2.3% | 38,229 | 44,168,741 |
| 2024-05-07 | 11.46 | 11.76 | 11.36 | 11.73 | +2.36% | 47,486 | 55,067,112 |
| 2024-05-06 | 11.6 | 11.82 | 11.45 | 11.46 | -0.09% | 39,306 | 45,383,697 |
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：