股票概览
11.77
+1.82%
+0.21
11.55
开盘价
11.97
最高价
11.51
最低价
45,231
成交量
数据更新至: 2024-05-31
技术指标
11.57
MA5 (5日均线)
11.69
MA10 (10日均线)
11.65
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 | 11.55 | 11.97 | 11.51 | 11.77 | +1.82% | 45,231 | 53,394,123 |
| 2024-05-30 | 11.24 | 11.65 | 11.12 | 11.56 | +0.7% | 40,641 | 46,680,705 |
| 2024-05-29 | 11.35 | 11.71 | 11.32 | 11.48 | +0.35% | 26,108 | 30,147,095 |
| 2024-05-28 | 11.54 | 11.84 | 11.32 | 11.44 | -1.21% | 26,922 | 31,210,899 |
| 2024-05-27 | 11.7 | 11.72 | 11.2 | 11.58 | -0.17% | 23,055 | 26,268,480 |
| 2024-05-24 | 11.75 | 11.85 | 11.57 | 11.6 | -1.69% | 22,783 | 26,663,608 |
| 2024-05-23 | 11.98 | 12.04 | 11.76 | 11.8 | -1.5% | 24,012 | 28,522,694 |
| 2024-05-22 | 11.87 | 12.01 | 11.76 | 11.98 | +0.93% | 24,494 | 29,212,419 |
| 2024-05-21 | 11.95 | 11.95 | 11.7 | 11.87 | +0.25% | 22,634 | 26,801,744 |
| 2024-05-20 | 11.82 | 11.9 | 11.69 | 11.84 | +0.34% | 26,855 | 31,721,253 |
| 2024-05-17 | 11.45 | 11.8 | 11.3 | 11.8 | +3.15% | 31,103 | 36,073,427 |
| 2024-05-16 | 11.19 | 11.51 | 11.19 | 11.44 | +2.42% | 29,013 | 33,173,949 |
| 2024-05-15 | 11.15 | 11.35 | 11 | 11.17 | 0% | 22,695 | 25,522,778 |
| 2024-05-14 | 11.2 | 11.4 | 11.09 | 11.17 | +1.18% | 20,813 | 23,346,298 |
| 2024-05-13 | 11.42 | 11.42 | 11 | 11.04 | -3.92% | 28,932 | 32,231,471 |
| 2024-05-10 | 11.99 | 12 | 11.46 | 11.49 | -4.01% | 37,213 | 43,227,920 |
| 2024-05-09 | 11.92 | 12.1 | 11.86 | 11.97 | +0.93% | 26,214 | 31,443,943 |
| 2024-05-08 | 12.02 | 12.1 | 11.82 | 11.86 | -1.9% | 25,386 | 30,247,258 |
| 2024-05-07 | 12.13 | 12.22 | 12.02 | 12.09 | -0.17% | 28,079 | 33,992,021 |
| 2024-05-06 | 12.1 | 12.21 | 11.98 | 12.11 | +1.17% | 32,233 | 38,965,855 |
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：