股票概览
11.95
+1.62%
+0.19
11.78
开盘价
11.97
最高价
11.78
最低价
18,203
成交量
数据更新至: 2024-05-31
技术指标
11.91
MA5 (5日均线)
12.16
MA10 (10日均线)
12.45
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 | 11.78 | 11.97 | 11.78 | 11.95 | +1.62% | 18,203 | 21,621,855 |
| 2024-05-30 | 11.83 | 12.19 | 11.75 | 11.76 | -1.67% | 19,281 | 22,912,452 |
| 2024-05-29 | 11.77 | 12.06 | 11.77 | 11.96 | +0.93% | 20,089 | 24,047,595 |
| 2024-05-28 | 11.95 | 12.05 | 11.8 | 11.85 | -1.5% | 19,035 | 22,669,483 |
| 2024-05-27 | 12.05 | 12.09 | 11.74 | 12.03 | +0.33% | 24,078 | 28,597,599 |
| 2024-05-24 | 12.25 | 12.29 | 11.99 | 11.99 | -1.56% | 26,507 | 32,073,544 |
| 2024-05-23 | 12.31 | 12.59 | 12.11 | 12.18 | -3.72% | 49,175 | 60,381,844 |
| 2024-05-22 | 13.02 | 13.29 | 12.57 | 12.65 | +1.28% | 55,946 | 71,870,143 |
| 2024-05-21 | 12.64 | 12.69 | 12.4 | 12.49 | -1.73% | 28,637 | 35,857,717 |
| 2024-05-20 | 12.53 | 12.76 | 12.48 | 12.71 | +1.27% | 38,526 | 48,689,804 |
| 2024-05-17 | 12.35 | 12.6 | 12.33 | 12.55 | +1.46% | 36,927 | 46,093,301 |
| 2024-05-16 | 12.37 | 12.54 | 12.24 | 12.37 | +0.98% | 41,178 | 51,175,827 |
| 2024-05-15 | 12.16 | 12.52 | 11.9 | 12.25 | -0.57% | 43,815 | 53,672,777 |
| 2024-05-14 | 12.28 | 12.46 | 12.06 | 12.32 | +1.48% | 54,946 | 67,421,176 |
| 2024-05-13 | 12.45 | 12.8 | 12.03 | 12.14 | -5.53% | 95,424 | 118,178,597 |
| 2024-05-10 | 13.98 | 13.98 | 12.78 | 12.85 | -10.14% | 165,153 | 218,697,245 |
| 2024-05-09 | 13.32 | 16 | 12.92 | 14.3 | +6% | 220,150 | 314,692,196 |
| 2024-05-08 | 12.91 | 13.58 | 12.54 | 13.49 | +5.23% | 120,702 | 157,707,505 |
| 2024-05-07 | 12.7 | 13.06 | 12.51 | 12.82 | +4.4% | 77,168 | 98,349,064 |
| 2024-05-06 | 12.06 | 12.39 | 12.06 | 12.28 | +1.15% | 39,888 | 48,746,991 |
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：