股票概览
11.8
+1.64%
+0.19
11.61
开盘价
11.87
最高价
11.61
最低价
62,560
成交量
数据更新至: 2024-05-31
技术指标
11.71
MA5 (5日均线)
11.95
MA10 (10日均线)
12.21
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 | 11.61 | 11.87 | 11.61 | 11.8 | +1.64% | 62,560 | 73,831,485 |
| 2024-05-30 | 11.62 | 11.74 | 11.41 | 11.61 | -0.09% | 40,460 | 46,972,581 |
| 2024-05-29 | 11.6 | 11.77 | 11.57 | 11.62 | -0.17% | 44,634 | 52,060,791 |
| 2024-05-28 | 11.8 | 11.88 | 11.63 | 11.64 | -2.02% | 61,904 | 72,661,629 |
| 2024-05-27 | 11.8 | 11.89 | 11.51 | 11.88 | +1.02% | 62,532 | 73,050,724 |
| 2024-05-24 | 11.98 | 12.06 | 11.73 | 11.76 | -2.08% | 73,572 | 87,317,397 |
| 2024-05-23 | 12.31 | 12.36 | 11.96 | 12.01 | -3.07% | 85,812 | 103,821,370 |
| 2024-05-22 | 12.38 | 12.44 | 12.26 | 12.39 | +0.16% | 50,258 | 62,161,750 |
| 2024-05-21 | 12.45 | 12.5 | 12.33 | 12.37 | -0.64% | 63,186 | 78,450,286 |
| 2024-05-20 | 12.4 | 12.59 | 12.27 | 12.45 | +0.57% | 71,835 | 89,442,184 |
| 2024-05-17 | 12.16 | 12.39 | 12.08 | 12.38 | +1.56% | 75,210 | 92,260,859 |
| 2024-05-16 | 12.22 | 12.31 | 12.15 | 12.19 | +0.33% | 57,887 | 70,784,833 |
| 2024-05-15 | 12.38 | 12.38 | 12.11 | 12.15 | -1.54% | 50,984 | 62,331,168 |
| 2024-05-14 | 12.27 | 12.42 | 12.2 | 12.34 | +1.65% | 66,045 | 81,346,804 |
| 2024-05-13 | 12.28 | 12.31 | 12.02 | 12.14 | -2.33% | 85,747 | 104,099,888 |
| 2024-05-10 | 12.66 | 12.78 | 12.38 | 12.43 | -1.27% | 86,759 | 108,337,054 |
| 2024-05-09 | 12.55 | 12.71 | 12.55 | 12.59 | +0.56% | 80,671 | 101,858,481 |
| 2024-05-08 | 12.91 | 12.92 | 12.47 | 12.52 | -3.17% | 134,182 | 169,335,858 |
| 2024-05-07 | 12.96 | 13.07 | 12.85 | 12.93 | -1% | 134,537 | 174,122,350 |
| 2024-05-06 | 13.14 | 13.28 | 12.98 | 13.06 | +0.62% | 123,979 | 162,759,743 |
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：