股票概览
11.39
+0.53%
+0.06
11.34
开盘价
11.44
最高价
11.3
最低价
20,220
成交量
数据更新至: 2024-05-31
技术指标
11.45
MA5 (5日均线)
11.59
MA10 (10日均线)
11.94
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 | 11.34 | 11.44 | 11.3 | 11.39 | +0.53% | 20,220 | 23,002,782 |
| 2024-05-30 | 11.33 | 11.44 | 11.23 | 11.33 | 0% | 18,635 | 21,107,085 |
| 2024-05-29 | 11.32 | 11.63 | 11.27 | 11.33 | -1.48% | 29,874 | 34,090,285 |
| 2024-05-28 | 11.59 | 11.72 | 11.4 | 11.5 | -1.88% | 28,807 | 33,161,638 |
| 2024-05-27 | 11.7 | 12.12 | 11.58 | 11.72 | +1.12% | 37,915 | 44,433,132 |
| 2024-05-24 | 11.52 | 11.8 | 11.5 | 11.59 | +0.61% | 40,421 | 47,042,565 |
| 2024-05-23 | 11.87 | 11.87 | 11.42 | 11.52 | -3.44% | 39,815 | 46,166,202 |
| 2024-05-22 | 11.61 | 12 | 11.5 | 11.93 | +2.4% | 75,558 | 89,048,659 |
| 2024-05-21 | 11.86 | 11.95 | 11.61 | 11.65 | -2.67% | 32,049 | 37,651,927 |
| 2024-05-20 | 11.8 | 11.99 | 11.65 | 11.97 | +0.93% | 44,316 | 52,626,912 |
| 2024-05-17 | 11.99 | 12.05 | 11.75 | 11.86 | -1.17% | 32,364 | 38,360,769 |
| 2024-05-16 | 12.08 | 12.19 | 11.67 | 12 | -0.91% | 68,641 | 81,921,211 |
| 2024-05-15 | 12.47 | 12.48 | 12.11 | 12.11 | -1.86% | 20,797 | 25,588,440 |
| 2024-05-14 | 12.13 | 12.43 | 12.13 | 12.34 | +1.65% | 49,092 | 60,366,529 |
| 2024-05-13 | 12.35 | 12.58 | 12.11 | 12.14 | -2.49% | 39,839 | 48,709,039 |
| 2024-05-10 | 12.51 | 12.6 | 12.3 | 12.45 | 0% | 54,326 | 67,626,724 |
| 2024-05-09 | 12.2 | 12.63 | 12.2 | 12.45 | +1.63% | 43,539 | 54,319,751 |
| 2024-05-08 | 12.65 | 12.66 | 12.2 | 12.25 | -2.85% | 51,390 | 63,479,850 |
| 2024-05-07 | 12.77 | 12.89 | 12.54 | 12.61 | -0.47% | 26,630 | 33,740,286 |
| 2024-05-06 | 12.64 | 12.69 | 12.4 | 12.67 | +1.36% | 29,666 | 37,296,158 |
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：