股票概览
11.87
+1.28%
+0.15
11.72
开盘价
11.92
最高价
11.69
最低价
14,901
成交量
数据更新至: 2024-05-31
技术指标
11.76
MA5 (5日均线)
11.87
MA10 (10日均线)
12.17
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 | 11.72 | 11.92 | 11.69 | 11.87 | +1.28% | 14,901 | 17,612,000 |
| 2024-05-30 | 11.76 | 11.94 | 11.7 | 11.72 | -0.68% | 16,164 | 19,116,038 |
| 2024-05-29 | 11.56 | 11.89 | 11.53 | 11.8 | +1.2% | 13,962 | 16,410,119 |
| 2024-05-28 | 11.68 | 11.87 | 11.58 | 11.66 | -0.93% | 11,642 | 13,642,657 |
| 2024-05-27 | 11.9 | 11.94 | 11.53 | 11.77 | 0% | 12,012 | 14,004,169 |
| 2024-05-24 | 11.76 | 11.88 | 11.7 | 11.77 | 0% | 10,400 | 12,262,046 |
| 2024-05-23 | 12.08 | 12.08 | 11.71 | 11.77 | -2.65% | 16,544 | 19,558,702 |
| 2024-05-22 | 12.15 | 12.15 | 11.83 | 12.09 | +0.83% | 14,167 | 17,092,079 |
| 2024-05-21 | 12.21 | 12.49 | 11.91 | 11.99 | -2.04% | 24,364 | 29,410,385 |
| 2024-05-20 | 12.53 | 12.53 | 12.19 | 12.24 | -1.69% | 17,655 | 21,739,715 |
| 2024-05-17 | 12.41 | 12.48 | 12.24 | 12.45 | +0.89% | 18,500 | 22,804,628 |
| 2024-05-16 | 12.35 | 12.54 | 12.32 | 12.34 | +0.16% | 14,868 | 18,473,071 |
| 2024-05-15 | 12.51 | 12.52 | 12.24 | 12.32 | -0.56% | 15,569 | 19,222,388 |
| 2024-05-14 | 12.27 | 12.56 | 12.23 | 12.39 | +0.98% | 22,198 | 27,519,777 |
| 2024-05-13 | 12.34 | 12.37 | 12.12 | 12.27 | -1.68% | 21,133 | 25,845,981 |
| 2024-05-10 | 12.74 | 12.74 | 12.46 | 12.48 | -2.35% | 28,568 | 35,911,710 |
| 2024-05-09 | 12.48 | 12.98 | 12.48 | 12.78 | +2.98% | 36,778 | 47,034,418 |
| 2024-05-08 | 12.68 | 12.77 | 12.38 | 12.41 | -2.05% | 22,841 | 28,460,093 |
| 2024-05-07 | 12.56 | 12.68 | 12.42 | 12.67 | +0.88% | 27,109 | 33,932,760 |
| 2024-05-06 | 12.28 | 12.57 | 12.23 | 12.56 | +3.12% | 30,023 | 37,326,212 |
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：