股票概览
11.19
+2.29%
+0.25
10.9
开盘价
11.38
最高价
10.85
最低价
48,992
成交量
数据更新至: 2024-05-31
技术指标
11.40
MA5 (5日均线)
12.40
MA10 (10日均线)
12.77
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 | 10.9 | 11.38 | 10.85 | 11.19 | +2.29% | 48,992 | 55,019,312 |
| 2024-05-30 | 10.9 | 11.26 | 10.47 | 10.94 | -1.62% | 54,619 | 59,752,695 |
| 2024-05-29 | 10.59 | 11.12 | 10.52 | 11.12 | +4.32% | 54,759 | 59,759,037 |
| 2024-05-28 | 10.83 | 10.92 | 10.47 | 10.66 | -18.56% | 36,949 | 39,488,570 |
| 2024-05-27 | 13.18 | 13.26 | 12.75 | 13.09 | -1.06% | 37,358 | 48,249,165 |
| 2024-05-24 | 13.42 | 13.61 | 13.15 | 13.23 | -1.27% | 29,393 | 39,243,105 |
| 2024-05-23 | 13.55 | 13.63 | 13.35 | 13.4 | -1.9% | 20,536 | 27,691,952 |
| 2024-05-22 | 13.23 | 13.68 | 13.23 | 13.66 | +2.4% | 30,171 | 40,790,815 |
| 2024-05-21 | 13.19 | 13.48 | 13.19 | 13.34 | 0% | 14,229 | 18,969,733 |
| 2024-05-20 | 13.38 | 13.54 | 13.22 | 13.34 | -0.45% | 16,734 | 22,356,596 |
| 2024-05-17 | 13.31 | 13.4 | 12.99 | 13.4 | +2.29% | 16,642 | 21,986,466 |
| 2024-05-16 | 13.01 | 13.2 | 12.9 | 13.1 | +1.31% | 16,897 | 22,119,984 |
| 2024-05-15 | 12.88 | 13.09 | 12.68 | 12.93 | +0.31% | 18,918 | 24,472,098 |
| 2024-05-14 | 12.9 | 13.24 | 12.8 | 12.89 | +0.7% | 15,469 | 20,036,980 |
| 2024-05-13 | 13.09 | 13.16 | 12.71 | 12.8 | -2.29% | 14,185 | 18,263,308 |
| 2024-05-10 | 13.41 | 13.58 | 13.02 | 13.1 | -2.09% | 17,139 | 22,488,851 |
| 2024-05-09 | 13.23 | 13.49 | 13.19 | 13.38 | +1.9% | 13,473 | 18,047,155 |
| 2024-05-08 | 13.37 | 13.38 | 13.06 | 13.13 | -1.8% | 14,981 | 19,776,625 |
| 2024-05-07 | 13.33 | 13.41 | 13.1 | 13.37 | +0.3% | 16,073 | 21,380,127 |
| 2024-05-06 | 13.16 | 13.43 | 13.13 | 13.33 | +1.91% | 24,202 | 32,165,074 |
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：