股票概览
11.55
+1.49%
+0.17
11.39
开盘价
11.6
最高价
11.37
最低价
12,094
成交量
数据更新至: 2024-05-31
技术指标
11.44
MA5 (5日均线)
11.61
MA10 (10日均线)
11.90
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 | 11.39 | 11.6 | 11.37 | 11.55 | +1.49% | 12,094 | 13,941,546 |
| 2024-05-30 | 11.43 | 11.53 | 11.21 | 11.38 | -0.44% | 7,853 | 8,954,184 |
| 2024-05-29 | 11.28 | 11.54 | 11.22 | 11.43 | +0.44% | 8,501 | 9,719,475 |
| 2024-05-28 | 11.48 | 11.6 | 11.29 | 11.38 | -0.87% | 10,869 | 12,399,535 |
| 2024-05-27 | 11.65 | 11.65 | 11.18 | 11.48 | 0% | 15,461 | 17,529,979 |
| 2024-05-24 | 11.6 | 11.69 | 11.42 | 11.48 | -0.95% | 9,416 | 10,855,290 |
| 2024-05-23 | 11.86 | 11.87 | 11.51 | 11.59 | -2.44% | 13,868 | 16,172,857 |
| 2024-05-22 | 11.8 | 11.93 | 11.7 | 11.88 | +0.68% | 11,104 | 13,137,078 |
| 2024-05-21 | 12.09 | 12.14 | 11.7 | 11.8 | -2.72% | 15,869 | 18,801,043 |
| 2024-05-20 | 12.22 | 12.39 | 12.05 | 12.13 | -0.33% | 16,717 | 20,370,598 |
| 2024-05-17 | 12.17 | 12.25 | 12.01 | 12.17 | +0.33% | 11,486 | 13,939,566 |
| 2024-05-16 | 11.94 | 12.17 | 11.94 | 12.13 | +1.76% | 12,076 | 14,606,211 |
| 2024-05-15 | 12.1 | 12.19 | 11.86 | 11.92 | -0.33% | 13,017 | 15,673,901 |
| 2024-05-14 | 11.93 | 12.11 | 11.89 | 11.96 | +0.59% | 11,088 | 13,293,383 |
| 2024-05-13 | 12.22 | 12.28 | 11.8 | 11.89 | -2.62% | 14,367 | 17,165,890 |
| 2024-05-10 | 12.54 | 12.6 | 12.2 | 12.21 | -2.32% | 12,031 | 14,803,558 |
| 2024-05-09 | 12.31 | 12.58 | 12.31 | 12.5 | +1.54% | 12,769 | 15,960,605 |
| 2024-05-08 | 12.5 | 12.56 | 12.23 | 12.31 | -1.52% | 13,785 | 17,046,279 |
| 2024-05-07 | 12.34 | 12.5 | 12.26 | 12.5 | +1.3% | 11,718 | 14,533,768 |
| 2024-05-06 | 12.05 | 12.34 | 12.05 | 12.34 | +3.52% | 16,041 | 19,666,090 |
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：