股票概览
11.83
+4.6%
+0.52
11.33
开盘价
12.03
最高价
11.32
最低价
367,145
成交量
数据更新至: 2024-05-31
技术指标
11.27
MA5 (5日均线)
11.35
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 | 11.33 | 12.03 | 11.32 | 11.83 | +4.6% | 367,145 | 432,476,687 |
| 2024-05-30 | 10.99 | 11.49 | 10.88 | 11.31 | +3.19% | 264,600 | 298,489,201 |
| 2024-05-29 | 10.97 | 11.07 | 10.9 | 10.96 | -0.09% | 91,809 | 100,862,175 |
| 2024-05-28 | 11.2 | 11.22 | 10.95 | 10.97 | -2.58% | 130,759 | 144,117,842 |
| 2024-05-27 | 11.1 | 11.28 | 10.98 | 11.26 | +1.44% | 135,404 | 150,565,817 |
| 2024-05-24 | 11.18 | 11.32 | 10.98 | 11.1 | -0.27% | 171,048 | 190,554,095 |
| 2024-05-23 | 11.4 | 11.51 | 11.05 | 11.13 | -2.62% | 190,722 | 214,232,872 |
| 2024-05-22 | 11.53 | 11.7 | 11.36 | 11.43 | -1.12% | 163,742 | 187,898,479 |
| 2024-05-21 | 11.85 | 11.87 | 11.49 | 11.56 | -3.1% | 198,248 | 230,898,875 |
| 2024-05-20 | 11.71 | 11.99 | 11.66 | 11.93 | +1.88% | 209,031 | 247,656,826 |
| 2024-05-17 | 11.85 | 11.93 | 11.59 | 11.71 | -2.09% | 241,148 | 282,445,484 |
| 2024-05-16 | 11.9 | 12.03 | 11.82 | 11.96 | +0.5% | 187,306 | 223,338,804 |
| 2024-05-15 | 12.26 | 12.28 | 11.86 | 11.9 | -3.72% | 269,766 | 323,529,504 |
| 2024-05-14 | 12.24 | 12.73 | 12.23 | 12.36 | +0.16% | 276,704 | 343,928,899 |
| 2024-05-13 | 12.57 | 12.9 | 12.21 | 12.34 | -2.37% | 470,700 | 587,675,712 |
| 2024-05-10 | 13.28 | 14.37 | 12.55 | 12.64 | -6.16% | 750,495 | 1,006,249,790 |
| 2024-05-09 | 12.87 | 13.6 | 12.77 | 13.47 | +3.78% | 624,620 | 828,474,621 |
| 2024-05-08 | 12.82 | 13.27 | 12.65 | 12.98 | -1.67% | 511,027 | 661,361,844 |
| 2024-05-07 | 12.9 | 13.85 | 12.58 | 13.2 | +3.21% | 667,749 | 877,172,134 |
| 2024-05-06 | 11.83 | 12.79 | 11.67 | 12.79 | +12.09% | 557,722 | 678,680,816 |
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：