股票概览
10.9
-3.11%
-0.35
11.01
开盘价
11.18
最高价
10.87
最低价
45,884
成交量
数据更新至: 2024-05-31
技术指标
11.38
MA5 (5日均线)
11.27
MA10 (10日均线)
11.61
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 | 11.01 | 11.18 | 10.87 | 10.9 | -3.11% | 45,884 | 50,285,684 |
| 2024-05-30 | 11.78 | 12.27 | 11.15 | 11.25 | -2.26% | 59,992 | 70,145,175 |
| 2024-05-29 | 11.75 | 11.84 | 11.36 | 11.51 | -2.04% | 58,604 | 67,756,480 |
| 2024-05-28 | 11.33 | 12 | 11.24 | 11.75 | +2.17% | 69,029 | 80,886,412 |
| 2024-05-27 | 11.29 | 11.9 | 11 | 11.5 | +3.32% | 64,062 | 73,100,291 |
| 2024-05-24 | 11.1 | 11.84 | 10.94 | 11.13 | +2.11% | 48,165 | 54,736,755 |
| 2024-05-23 | 11.41 | 11.48 | 10.88 | 10.9 | -4.3% | 30,606 | 33,946,097 |
| 2024-05-22 | 10.93 | 11.45 | 10.9 | 11.39 | +4.02% | 41,318 | 46,539,552 |
| 2024-05-21 | 11.35 | 11.37 | 10.86 | 10.95 | -3.95% | 42,963 | 47,290,151 |
| 2024-05-20 | 11.26 | 11.59 | 11.26 | 11.4 | -0.35% | 32,178 | 36,729,466 |
| 2024-05-17 | 11.52 | 11.86 | 11.3 | 11.44 | -0.69% | 41,469 | 47,900,995 |
| 2024-05-16 | 11.5 | 11.68 | 11.42 | 11.52 | +0.26% | 35,920 | 41,429,593 |
| 2024-05-15 | 11.88 | 11.92 | 11.38 | 11.49 | -3.2% | 52,530 | 60,412,797 |
| 2024-05-14 | 12.1 | 12.21 | 11.56 | 11.87 | -1.82% | 90,889 | 107,494,451 |
| 2024-05-13 | 13.01 | 13.18 | 11.92 | 12.09 | -9.91% | 114,470 | 145,025,239 |
| 2024-05-10 | 12.6 | 13.81 | 12.13 | 13.42 | +2.99% | 154,531 | 198,491,505 |
| 2024-05-09 | 11.7 | 13.05 | 11.7 | 13.03 | +9.87% | 112,188 | 140,598,405 |
| 2024-05-08 | 11.53 | 12.61 | 11.34 | 11.86 | +2.68% | 77,648 | 92,898,130 |
| 2024-05-07 | 11.32 | 11.55 | 11.25 | 11.55 | +1.85% | 22,038 | 25,121,128 |
| 2024-05-06 | 10.92 | 11.47 | 10.86 | 11.34 | +5% | 26,403 | 29,594,176 |
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：