股票概览
11.61
-4.76%
-0.58
11.91
开盘价
11.97
最高价
11.51
最低价
71,887
成交量
数据更新至: 2024-05-31
技术指标
12.14
MA5 (5日均线)
11.71
MA10 (10日均线)
11.49
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 | 11.91 | 11.97 | 11.51 | 11.61 | -4.76% | 71,887 | 84,260,970 |
| 2024-05-30 | 11.8 | 12.55 | 11.7 | 12.19 | +1.75% | 91,063 | 112,052,236 |
| 2024-05-29 | 11.85 | 12.18 | 11.75 | 11.98 | -2.76% | 60,772 | 72,557,539 |
| 2024-05-28 | 12.23 | 12.58 | 11.97 | 12.32 | -2.07% | 86,175 | 105,342,250 |
| 2024-05-27 | 11.67 | 12.69 | 11.5 | 12.58 | +6.43% | 122,308 | 151,123,252 |
| 2024-05-24 | 11.23 | 11.94 | 11.11 | 11.82 | +3.32% | 77,561 | 90,309,016 |
| 2024-05-23 | 10.93 | 12.13 | 10.81 | 11.44 | +3.62% | 73,678 | 84,684,440 |
| 2024-05-22 | 10.93 | 11.1 | 10.89 | 11.04 | +1.19% | 14,678 | 16,178,156 |
| 2024-05-21 | 11.3 | 11.35 | 10.88 | 10.91 | -2.85% | 21,679 | 23,856,492 |
| 2024-05-20 | 11.04 | 11.24 | 11.02 | 11.23 | +0.99% | 21,253 | 23,680,531 |
| 2024-05-17 | 10.87 | 11.14 | 10.86 | 11.12 | +1.46% | 18,304 | 20,165,920 |
| 2024-05-16 | 10.93 | 11.07 | 10.92 | 10.96 | +0.92% | 19,005 | 20,869,870 |
| 2024-05-15 | 10.9 | 11.15 | 10.85 | 10.86 | -0.73% | 18,404 | 20,221,372 |
| 2024-05-14 | 10.85 | 11.08 | 10.82 | 10.94 | +1.11% | 21,537 | 23,584,834 |
| 2024-05-13 | 11.2 | 11.29 | 10.76 | 10.82 | -4.16% | 45,866 | 50,135,067 |
| 2024-05-10 | 11.8 | 12.12 | 11.27 | 11.29 | -4.32% | 56,782 | 66,123,185 |
| 2024-05-09 | 11.71 | 11.92 | 11.53 | 11.8 | -1.26% | 61,092 | 71,633,536 |
| 2024-05-08 | 11.48 | 12.39 | 11.21 | 11.95 | +0.93% | 107,093 | 125,610,480 |
| 2024-05-07 | 11.16 | 12.65 | 10.95 | 11.84 | +7.25% | 84,619 | 100,004,695 |
| 2024-05-06 | 10.96 | 11.1 | 10.91 | 11.04 | +2.7% | 19,286 | 21,231,855 |
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：