股票概览
11.05
+2.6%
+0.28
10.78
开盘价
11.17
最高价
10.78
最低价
21,449
成交量
数据更新至: 2024-05-31
技术指标
10.88
MA5 (5日均线)
11.05
MA10 (10日均线)
11.10
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 | 10.78 | 11.17 | 10.78 | 11.05 | +2.6% | 21,449 | 23,578,574 |
| 2024-05-30 | 10.75 | 10.98 | 10.62 | 10.77 | -0.28% | 20,231 | 21,923,054 |
| 2024-05-29 | 10.82 | 11 | 10.69 | 10.8 | -0.09% | 17,018 | 18,495,083 |
| 2024-05-28 | 10.98 | 11.06 | 10.73 | 10.81 | -1.28% | 18,415 | 20,034,480 |
| 2024-05-27 | 10.97 | 11 | 10.61 | 10.95 | +1.3% | 20,827 | 22,439,365 |
| 2024-05-24 | 11.2 | 11.22 | 10.8 | 10.81 | -2.26% | 24,191 | 26,480,628 |
| 2024-05-23 | 11.5 | 11.52 | 10.98 | 11.06 | -3.74% | 30,423 | 33,963,066 |
| 2024-05-22 | 11.29 | 11.5 | 11.21 | 11.49 | +1.77% | 18,643 | 21,291,322 |
| 2024-05-21 | 11.45 | 11.55 | 11.23 | 11.29 | -1.22% | 25,992 | 29,455,198 |
| 2024-05-20 | 11.38 | 11.56 | 11.36 | 11.43 | -0.44% | 26,368 | 30,234,182 |
| 2024-05-17 | 11.2 | 11.48 | 11.15 | 11.48 | +2.23% | 33,030 | 37,455,201 |
| 2024-05-16 | 11.01 | 11.3 | 11 | 11.23 | +2.09% | 29,469 | 33,056,882 |
| 2024-05-15 | 10.89 | 11.12 | 10.66 | 11 | +1.01% | 23,870 | 26,247,691 |
| 2024-05-14 | 10.76 | 10.93 | 10.61 | 10.89 | +2.25% | 22,892 | 24,737,226 |
| 2024-05-13 | 11.02 | 11.02 | 10.45 | 10.65 | -3.36% | 33,486 | 35,558,360 |
| 2024-05-10 | 11.43 | 11.43 | 10.96 | 11.02 | -2.91% | 27,547 | 30,487,467 |
| 2024-05-09 | 11.16 | 11.42 | 11.15 | 11.35 | +2.34% | 24,017 | 27,209,598 |
| 2024-05-08 | 11.41 | 11.41 | 11.08 | 11.09 | -2.8% | 25,341 | 28,342,141 |
| 2024-05-07 | 11.38 | 11.48 | 11.31 | 11.41 | +0.35% | 27,293 | 31,045,486 |
| 2024-05-06 | 11.25 | 11.43 | 11.12 | 11.37 | +2.8% | 22,617 | 25,520,365 |
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：