股票概览
11.12
+1.83%
+0.2
10.9
开盘价
11.28
最高价
10.9
最低价
78,956
成交量
数据更新至: 2024-05-31
技术指标
10.95
MA5 (5日均线)
11.06
MA10 (10日均线)
11.33
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 | 10.9 | 11.28 | 10.9 | 11.12 | +1.83% | 78,956 | 88,038,517 |
| 2024-05-30 | 10.81 | 11 | 10.71 | 10.92 | +0.28% | 54,104 | 58,933,080 |
| 2024-05-29 | 10.82 | 11.09 | 10.82 | 10.89 | +0.83% | 61,677 | 67,620,189 |
| 2024-05-28 | 10.94 | 11.13 | 10.79 | 10.8 | -2% | 57,443 | 62,698,071 |
| 2024-05-27 | 10.79 | 11.03 | 10.6 | 11.02 | +2.13% | 69,754 | 75,430,491 |
| 2024-05-24 | 10.93 | 11.11 | 10.78 | 10.79 | -1.82% | 77,452 | 84,441,197 |
| 2024-05-23 | 11.11 | 11.26 | 10.88 | 10.99 | -1.79% | 105,518 | 116,516,766 |
| 2024-05-22 | 11.3 | 11.39 | 11.14 | 11.19 | -1.5% | 90,636 | 101,804,462 |
| 2024-05-21 | 11.5 | 11.5 | 11.22 | 11.36 | -1.56% | 75,691 | 85,911,834 |
| 2024-05-20 | 11.4 | 11.55 | 11.23 | 11.54 | +1.23% | 114,964 | 131,421,120 |
| 2024-05-17 | 11.29 | 11.44 | 11.2 | 11.4 | +0.35% | 94,075 | 106,701,271 |
| 2024-05-16 | 11.17 | 11.46 | 11.17 | 11.36 | +2.34% | 106,087 | 120,572,430 |
| 2024-05-15 | 11.15 | 11.4 | 10.92 | 11.1 | -0.89% | 108,218 | 121,314,166 |
| 2024-05-14 | 11.29 | 11.55 | 11.15 | 11.2 | -1.58% | 111,043 | 125,677,164 |
| 2024-05-13 | 11.25 | 11.51 | 11.05 | 11.38 | 0% | 115,147 | 130,269,050 |
| 2024-05-10 | 11.82 | 11.85 | 11.23 | 11.38 | -4.13% | 225,023 | 258,001,982 |
| 2024-05-09 | 11.8 | 12.03 | 11.75 | 11.87 | -0.08% | 154,691 | 184,120,870 |
| 2024-05-08 | 12.33 | 12.33 | 11.83 | 11.88 | -5.34% | 267,188 | 322,406,540 |
| 2024-05-07 | 11.78 | 12.6 | 11.49 | 12.55 | +5.91% | 405,230 | 489,329,968 |
| 2024-05-06 | 11.98 | 12.09 | 11.54 | 11.85 | +1.2% | 234,153 | 274,677,058 |
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：