股票概览
11.15
+1.64%
+0.18
10.98
开盘价
11.33
最高价
10.93
最低价
14,075
成交量
数据更新至: 2024-05-31
技术指标
10.97
MA5 (5日均线)
11.14
MA10 (10日均线)
11.40
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 | 10.98 | 11.33 | 10.93 | 11.15 | +1.64% | 14,075 | 15,662,719 |
| 2024-05-30 | 11.11 | 11.21 | 10.91 | 10.97 | -0.72% | 20,511 | 22,720,750 |
| 2024-05-29 | 10.69 | 11.5 | 10.55 | 11.05 | +3.37% | 25,469 | 28,216,757 |
| 2024-05-28 | 11.12 | 11.25 | 10.66 | 10.69 | -2.73% | 13,359 | 14,414,391 |
| 2024-05-27 | 11.25 | 11.28 | 10.65 | 10.99 | +0.64% | 19,132 | 20,750,315 |
| 2024-05-24 | 11.03 | 11.18 | 10.88 | 10.92 | -1.62% | 14,080 | 15,521,225 |
| 2024-05-23 | 11.53 | 11.55 | 11.03 | 11.1 | -3.48% | 20,143 | 22,504,390 |
| 2024-05-22 | 11.38 | 11.66 | 11.32 | 11.5 | +1.05% | 14,757 | 16,986,025 |
| 2024-05-21 | 11.71 | 11.72 | 11.26 | 11.38 | -1.98% | 17,220 | 19,647,391 |
| 2024-05-20 | 11.83 | 11.91 | 11.54 | 11.61 | -0.51% | 19,248 | 22,519,057 |
| 2024-05-17 | 11.5 | 11.68 | 11.31 | 11.67 | +2.28% | 18,961 | 21,874,468 |
| 2024-05-16 | 11.27 | 11.51 | 11.2 | 11.41 | +1.42% | 23,365 | 26,705,605 |
| 2024-05-15 | 11.43 | 11.51 | 11.21 | 11.25 | -1.57% | 18,001 | 20,443,162 |
| 2024-05-14 | 11.63 | 11.63 | 11.3 | 11.43 | 0% | 20,962 | 23,987,252 |
| 2024-05-13 | 11.85 | 11.85 | 11.13 | 11.43 | -2.39% | 20,699 | 23,519,392 |
| 2024-05-10 | 12.06 | 12.16 | 11.66 | 11.71 | -2.9% | 23,704 | 28,027,004 |
| 2024-05-09 | 11.87 | 12.2 | 11.77 | 12.06 | +2.9% | 23,606 | 28,438,602 |
| 2024-05-08 | 12.17 | 12.17 | 11.72 | 11.72 | -2.74% | 22,576 | 26,707,325 |
| 2024-05-07 | 11.95 | 12.08 | 11.75 | 12.05 | +0.92% | 28,301 | 33,789,162 |
| 2024-05-06 | 12 | 12.19 | 11.62 | 11.94 | +3.83% | 42,743 | 50,833,148 |
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：