股票概览
11.66
+0.95%
+0.11
11.46
开盘价
11.76
最高价
11.46
最低价
11,994
成交量
数据更新至: 2024-05-31
技术指标
11.85
MA5 (5日均线)
12.24
MA10 (10日均线)
12.50
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 | 11.46 | 11.76 | 11.46 | 11.66 | +0.95% | 11,994 | 13,979,944 |
| 2024-05-30 | 11.8 | 11.83 | 11.53 | 11.55 | -2.28% | 17,018 | 19,831,767 |
| 2024-05-29 | 11.77 | 11.93 | 11.68 | 11.82 | +0.42% | 12,689 | 15,004,915 |
| 2024-05-28 | 11.86 | 11.9 | 11.71 | 11.77 | -5.61% | 21,625 | 25,522,763 |
| 2024-05-27 | 12.3 | 12.5 | 12.11 | 12.47 | +1.88% | 23,423 | 28,789,226 |
| 2024-05-24 | 12.42 | 12.66 | 12.22 | 12.24 | -2% | 26,312 | 32,603,163 |
| 2024-05-23 | 12.8 | 12.84 | 12.43 | 12.49 | -2.42% | 30,678 | 38,650,126 |
| 2024-05-22 | 12.87 | 12.87 | 12.72 | 12.8 | -0.62% | 27,173 | 34,750,112 |
| 2024-05-21 | 12.84 | 12.91 | 12.64 | 12.88 | +1.18% | 30,968 | 39,758,862 |
| 2024-05-20 | 12.77 | 12.9 | 12.69 | 12.73 | -0.55% | 22,242 | 28,426,708 |
| 2024-05-17 | 12.74 | 12.83 | 12.64 | 12.8 | +0.39% | 22,574 | 28,740,056 |
| 2024-05-16 | 12.79 | 12.88 | 12.65 | 12.75 | -0.31% | 28,747 | 36,643,139 |
| 2024-05-15 | 12.85 | 12.96 | 12.74 | 12.79 | -0.7% | 21,515 | 27,636,146 |
| 2024-05-14 | 12.68 | 12.91 | 12.65 | 12.88 | +2.22% | 24,991 | 32,021,953 |
| 2024-05-13 | 12.68 | 12.69 | 12.37 | 12.6 | -1.25% | 20,090 | 25,217,633 |
| 2024-05-10 | 12.78 | 12.83 | 12.57 | 12.76 | +0.16% | 19,376 | 24,606,745 |
| 2024-05-09 | 12.59 | 12.83 | 12.46 | 12.74 | +1.84% | 22,460 | 28,584,629 |
| 2024-05-08 | 12.85 | 12.85 | 12.49 | 12.51 | -2.72% | 27,320 | 34,551,126 |
| 2024-05-07 | 12.72 | 12.92 | 12.68 | 12.86 | +0.47% | 30,084 | 38,576,214 |
| 2024-05-06 | 12.7 | 12.88 | 12.6 | 12.8 | +1.59% | 36,606 | 46,556,924 |
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：