股票概览
11.3
+4.73%
+0.51
10.77
开盘价
11.46
最高价
10.74
最低价
151,555
成交量
数据更新至: 2024-05-31
技术指标
10.66
MA5 (5日均线)
10.84
MA10 (10日均线)
11.14
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 | 10.77 | 11.46 | 10.74 | 11.3 | +4.73% | 151,555 | 169,709,067 |
| 2024-05-30 | 10.28 | 11.06 | 10.21 | 10.79 | +4.15% | 128,362 | 137,688,188 |
| 2024-05-29 | 10.31 | 10.46 | 10.28 | 10.36 | +0.39% | 49,115 | 50,922,830 |
| 2024-05-28 | 10.55 | 10.61 | 10.32 | 10.32 | -2.18% | 46,039 | 47,994,393 |
| 2024-05-27 | 10.52 | 10.6 | 10.32 | 10.55 | +0.38% | 51,886 | 54,125,261 |
| 2024-05-24 | 10.89 | 10.96 | 10.5 | 10.51 | -4.02% | 77,237 | 82,426,415 |
| 2024-05-23 | 11.25 | 11.45 | 10.93 | 10.95 | -1.97% | 89,042 | 99,221,685 |
| 2024-05-22 | 11.06 | 11.21 | 10.96 | 11.17 | +1.18% | 46,678 | 51,776,782 |
| 2024-05-21 | 11.28 | 11.28 | 11 | 11.04 | -2.82% | 70,625 | 78,146,722 |
| 2024-05-20 | 11.47 | 11.57 | 11.2 | 11.36 | -1.82% | 124,347 | 141,456,689 |
| 2024-05-17 | 11.2 | 11.69 | 11.05 | 11.57 | +4.42% | 168,963 | 193,921,854 |
| 2024-05-16 | 11.19 | 11.26 | 10.93 | 11.08 | +0.27% | 69,133 | 76,497,889 |
| 2024-05-15 | 11.21 | 11.33 | 11.02 | 11.05 | -2.9% | 70,157 | 78,059,598 |
| 2024-05-14 | 10.92 | 11.47 | 10.92 | 11.38 | +4.5% | 111,147 | 124,429,243 |
| 2024-05-13 | 11.28 | 11.29 | 10.78 | 10.89 | -2.59% | 73,009 | 79,525,587 |
| 2024-05-10 | 11.57 | 11.63 | 11.11 | 11.18 | -3.29% | 81,629 | 91,820,435 |
| 2024-05-09 | 11.62 | 11.72 | 11.53 | 11.56 | -0.34% | 75,721 | 87,786,391 |
| 2024-05-08 | 11.9 | 11.92 | 11.55 | 11.6 | -3.57% | 107,748 | 126,099,576 |
| 2024-05-07 | 11.9 | 12.35 | 11.9 | 12.03 | -0.08% | 139,456 | 169,102,064 |
| 2024-05-06 | 12.26 | 12.49 | 11.99 | 12.04 | -0.91% | 181,819 | 222,537,560 |
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：