股票概览
11.46
+0.53%
+0.06
11.28
开盘价
11.65
最高价
11.13
最低价
24,019
成交量
数据更新至: 2024-05-31
技术指标
11.41
MA5 (5日均线)
11.55
MA10 (10日均线)
11.67
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 | 11.28 | 11.65 | 11.13 | 11.46 | +0.53% | 24,019 | 27,216,250 |
| 2024-05-30 | 11.74 | 11.9 | 11.31 | 11.4 | -0.96% | 22,649 | 26,246,836 |
| 2024-05-29 | 11.19 | 11.58 | 11.09 | 11.51 | +2.86% | 16,465 | 18,814,638 |
| 2024-05-28 | 11.46 | 11.48 | 11.14 | 11.19 | -2.44% | 11,049 | 12,486,216 |
| 2024-05-27 | 11.35 | 11.5 | 11.01 | 11.47 | +1.06% | 16,254 | 18,268,394 |
| 2024-05-24 | 11.33 | 11.59 | 11.14 | 11.35 | -0.53% | 13,578 | 15,488,787 |
| 2024-05-23 | 11.84 | 11.9 | 11.37 | 11.41 | -3.31% | 19,029 | 21,975,514 |
| 2024-05-22 | 11.75 | 11.98 | 11.75 | 11.8 | -0.08% | 12,710 | 15,085,774 |
| 2024-05-21 | 12.06 | 12.07 | 11.74 | 11.81 | -2.07% | 18,108 | 21,483,328 |
| 2024-05-20 | 12.05 | 12.25 | 11.96 | 12.06 | +0.08% | 17,811 | 21,540,695 |
| 2024-05-17 | 11.97 | 12.08 | 11.8 | 12.05 | +1.43% | 17,260 | 20,626,588 |
| 2024-05-16 | 11.55 | 12.1 | 11.55 | 11.88 | +2.41% | 20,841 | 24,805,527 |
| 2024-05-15 | 11.67 | 11.75 | 11.33 | 11.6 | 0% | 17,218 | 20,002,099 |
| 2024-05-14 | 11.47 | 11.65 | 11.27 | 11.6 | +2.02% | 16,776 | 19,352,885 |
| 2024-05-13 | 11.66 | 11.7 | 11.2 | 11.37 | -3.15% | 19,717 | 22,533,627 |
| 2024-05-10 | 12.03 | 12.03 | 11.56 | 11.74 | -1.68% | 19,593 | 22,979,470 |
| 2024-05-09 | 11.84 | 12.1 | 11.83 | 11.94 | +1.36% | 15,573 | 18,663,738 |
| 2024-05-08 | 12.08 | 12.08 | 11.75 | 11.78 | -2.56% | 18,709 | 22,197,135 |
| 2024-05-07 | 11.92 | 12.18 | 11.84 | 12.09 | +1.43% | 19,828 | 23,791,329 |
| 2024-05-06 | 11.57 | 11.98 | 11.57 | 11.92 | +3.11% | 27,075 | 32,042,440 |
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：