股票概览
11.46
-2.05%
-0.24
11.72
开盘价
11.81
最高价
11.44
最低价
283,146
成交量
数据更新至: 2024-05-31
技术指标
11.82
MA5 (5日均线)
12.21
MA10 (10日均线)
12.45
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 | 11.72 | 11.81 | 11.44 | 11.46 | -2.05% | 283,146 | 327,516,701 |
| 2024-05-30 | 11.92 | 11.92 | 11.68 | 11.7 | -1.35% | 143,686 | 169,015,711 |
| 2024-05-29 | 11.82 | 11.99 | 11.74 | 11.86 | -1% | 184,594 | 219,170,368 |
| 2024-05-28 | 12.16 | 12.24 | 11.95 | 11.98 | -1.07% | 211,699 | 255,953,003 |
| 2024-05-27 | 12.45 | 12.47 | 11.86 | 12.11 | -2.96% | 563,259 | 680,720,414 |
| 2024-05-24 | 12.62 | 12.67 | 12.39 | 12.48 | -1.81% | 165,748 | 207,731,418 |
| 2024-05-23 | 12.55 | 12.72 | 12.32 | 12.71 | +0.71% | 299,263 | 374,275,671 |
| 2024-05-22 | 12.55 | 12.8 | 12.46 | 12.62 | +0.88% | 231,096 | 292,641,225 |
| 2024-05-21 | 12.6 | 12.66 | 12.36 | 12.51 | -1.26% | 248,705 | 310,152,203 |
| 2024-05-20 | 12.7 | 12.97 | 12.6 | 12.67 | +0.72% | 403,615 | 515,666,591 |
| 2024-05-17 | 12.68 | 12.72 | 12.29 | 12.58 | -0.79% | 375,548 | 467,492,120 |
| 2024-05-16 | 12.55 | 12.88 | 12.51 | 12.68 | +1.44% | 279,293 | 355,921,748 |
| 2024-05-15 | 12.6 | 12.77 | 12.46 | 12.5 | -1.26% | 228,895 | 288,347,722 |
| 2024-05-14 | 13 | 13.09 | 12.65 | 12.66 | -2.76% | 359,790 | 461,564,203 |
| 2024-05-13 | 13 | 13.04 | 12.72 | 13.02 | -0.38% | 290,809 | 374,753,176 |
| 2024-05-10 | 12.64 | 13.12 | 12.64 | 13.07 | +3.32% | 479,380 | 620,056,786 |
| 2024-05-09 | 12.48 | 12.73 | 12.3 | 12.65 | +1.12% | 446,227 | 560,088,471 |
| 2024-05-08 | 12.74 | 12.82 | 12.5 | 12.51 | -2.49% | 387,795 | 488,881,606 |
| 2024-05-07 | 12.4 | 12.94 | 12.4 | 12.83 | +2.89% | 637,373 | 815,437,982 |
| 2024-05-06 | 12.19 | 12.68 | 11.99 | 12.47 | +4.53% | 690,398 | 856,535,539 |
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：