股票概览
11.89
+3.12%
+0.36
11.52
开盘价
11.92
最高价
11.39
最低价
28,926
成交量
数据更新至: 2024-05-31
技术指标
11.82
MA5 (5日均线)
12.01
MA10 (10日均线)
12.61
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 | 11.52 | 11.92 | 11.39 | 11.89 | +3.12% | 28,926 | 34,111,045 |
| 2024-05-30 | 11.69 | 11.8 | 11.46 | 11.53 | -1.54% | 21,807 | 25,302,483 |
| 2024-05-29 | 11.58 | 11.88 | 11.47 | 11.71 | +1.12% | 31,733 | 37,135,712 |
| 2024-05-28 | 12.26 | 12.28 | 11.45 | 11.58 | -6.61% | 62,514 | 74,292,588 |
| 2024-05-27 | 12 | 12.42 | 11.86 | 12.4 | +5.53% | 64,772 | 79,413,227 |
| 2024-05-24 | 11.65 | 12.1 | 11.52 | 11.75 | +0.34% | 38,079 | 45,137,735 |
| 2024-05-23 | 12.26 | 12.31 | 11.69 | 11.71 | -4.41% | 51,730 | 61,647,993 |
| 2024-05-22 | 12.39 | 12.44 | 12.14 | 12.25 | -1.05% | 37,525 | 45,989,445 |
| 2024-05-21 | 12.88 | 12.88 | 12.22 | 12.38 | -3.88% | 58,056 | 72,162,887 |
| 2024-05-20 | 13.08 | 13.15 | 12.73 | 12.88 | -3.3% | 66,936 | 85,973,442 |
| 2024-05-17 | 13.19 | 13.37 | 12.56 | 13.32 | +1.14% | 80,992 | 105,126,611 |
| 2024-05-16 | 13.48 | 13.6 | 12.95 | 13.17 | -3.8% | 89,707 | 118,783,369 |
| 2024-05-15 | 14.02 | 14.88 | 13.54 | 13.69 | -3.25% | 129,913 | 184,791,616 |
| 2024-05-14 | 12.92 | 14.16 | 12.68 | 14.15 | +8.68% | 132,203 | 179,280,550 |
| 2024-05-13 | 13.52 | 14.19 | 12.7 | 13.02 | -7.07% | 113,134 | 152,593,374 |
| 2024-05-10 | 13.1 | 14.6 | 12.84 | 14.01 | +3.93% | 138,432 | 190,004,395 |
| 2024-05-09 | 12.61 | 14.22 | 12.28 | 13.48 | +4.5% | 123,831 | 162,271,535 |
| 2024-05-08 | 12.18 | 13.38 | 12.05 | 12.9 | +6% | 127,438 | 162,612,788 |
| 2024-05-07 | 12.21 | 12.25 | 11.95 | 12.17 | -0.41% | 58,085 | 70,213,671 |
| 2024-05-06 | 11.7 | 12.24 | 11.66 | 12.22 | +4.8% | 76,899 | 92,261,064 |
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：