股票概览
11.17
+2.01%
+0.22
10.97
开盘价
11.27
最高价
10.92
最低价
32,120
成交量
数据更新至: 2024-05-31
技术指标
11.00
MA5 (5日均线)
11.04
MA10 (10日均线)
11.13
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 | 10.97 | 11.27 | 10.92 | 11.17 | +2.01% | 32,120 | 35,601,542 |
| 2024-05-30 | 10.78 | 11.02 | 10.75 | 10.95 | -0.27% | 18,854 | 20,589,695 |
| 2024-05-29 | 10.9 | 11.12 | 10.84 | 10.98 | +0.73% | 17,832 | 19,583,047 |
| 2024-05-28 | 10.94 | 11.05 | 10.81 | 10.9 | -0.91% | 13,285 | 14,521,858 |
| 2024-05-27 | 10.87 | 11.05 | 10.77 | 11 | +1.29% | 19,406 | 21,158,388 |
| 2024-05-24 | 10.94 | 11.04 | 10.86 | 10.86 | -1.09% | 13,880 | 15,173,005 |
| 2024-05-23 | 11.25 | 11.25 | 10.87 | 10.98 | -1.7% | 30,686 | 33,760,252 |
| 2024-05-22 | 11.14 | 11.21 | 11.06 | 11.17 | +0.54% | 13,272 | 14,785,606 |
| 2024-05-21 | 11.23 | 11.36 | 11 | 11.11 | -1.59% | 19,317 | 21,419,991 |
| 2024-05-20 | 11.08 | 11.46 | 11.08 | 11.29 | +1.07% | 22,802 | 25,839,816 |
| 2024-05-17 | 11.06 | 11.22 | 11 | 11.17 | +0.72% | 13,534 | 15,066,010 |
| 2024-05-16 | 11.16 | 11.29 | 11.04 | 11.09 | -0.18% | 17,765 | 19,798,558 |
| 2024-05-15 | 11.02 | 11.4 | 10.96 | 11.11 | +0.73% | 22,342 | 25,054,499 |
| 2024-05-14 | 10.98 | 11.19 | 10.9 | 11.03 | +0.27% | 19,793 | 21,927,025 |
| 2024-05-13 | 11.3 | 11.3 | 10.95 | 11 | -3.17% | 27,755 | 30,761,630 |
| 2024-05-10 | 11.47 | 11.52 | 11.25 | 11.36 | -0.96% | 17,612 | 20,024,847 |
| 2024-05-09 | 11.32 | 11.59 | 11.29 | 11.47 | +1.33% | 23,323 | 26,816,547 |
| 2024-05-08 | 11.39 | 11.42 | 11.25 | 11.32 | -0.79% | 22,757 | 25,785,770 |
| 2024-05-07 | 11.29 | 11.48 | 11.2 | 11.41 | +1.15% | 36,749 | 41,866,403 |
| 2024-05-06 | 11.33 | 11.39 | 11.09 | 11.28 | +1.62% | 32,607 | 36,588,036 |
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：