股票概览
11.74
+0.77%
+0.09
11.66
开盘价
11.81
最高价
11.65
最低价
67,030
成交量
数据更新至: 2024-05-31
技术指标
11.74
MA5 (5日均线)
11.69
MA10 (10日均线)
11.64
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 | 11.66 | 11.81 | 11.65 | 11.74 | +0.77% | 67,030 | 78,583,135 |
| 2024-05-30 | 11.75 | 11.86 | 11.6 | 11.65 | -1.02% | 51,030 | 59,854,897 |
| 2024-05-29 | 11.68 | 11.8 | 11.64 | 11.77 | +0.34% | 57,923 | 68,084,151 |
| 2024-05-28 | 11.78 | 11.88 | 11.69 | 11.73 | -0.51% | 57,762 | 67,918,950 |
| 2024-05-27 | 11.56 | 11.85 | 11.54 | 11.79 | +2.25% | 88,315 | 103,810,111 |
| 2024-05-24 | 11.51 | 11.74 | 11.51 | 11.53 | -0.26% | 64,937 | 75,419,701 |
| 2024-05-23 | 11.72 | 11.79 | 11.52 | 11.56 | -1.62% | 70,534 | 81,977,438 |
| 2024-05-22 | 11.76 | 11.95 | 11.72 | 11.75 | +0.34% | 89,509 | 105,909,250 |
| 2024-05-21 | 11.6 | 11.77 | 11.58 | 11.71 | +0.52% | 81,228 | 94,993,728 |
| 2024-05-20 | 11.47 | 11.68 | 11.43 | 11.65 | +1.57% | 99,929 | 115,610,144 |
| 2024-05-17 | 11.41 | 11.5 | 11.29 | 11.47 | +0.7% | 87,624 | 99,844,271 |
| 2024-05-16 | 11.66 | 11.72 | 11.37 | 11.39 | -2.32% | 110,300 | 126,897,561 |
| 2024-05-15 | 11.77 | 11.88 | 11.65 | 11.66 | -1.44% | 70,498 | 82,871,207 |
| 2024-05-14 | 11.85 | 11.92 | 11.74 | 11.83 | -0.08% | 91,362 | 108,145,978 |
| 2024-05-13 | 11.67 | 11.92 | 11.63 | 11.84 | +1.63% | 108,931 | 128,537,356 |
| 2024-05-10 | 11.65 | 11.71 | 11.54 | 11.65 | -0.26% | 90,197 | 104,849,588 |
| 2024-05-09 | 11.52 | 11.7 | 11.44 | 11.68 | +1.57% | 92,211 | 106,957,785 |
| 2024-05-08 | 11.45 | 11.56 | 11.38 | 11.5 | +0.44% | 71,047 | 81,702,990 |
| 2024-05-07 | 11.36 | 11.55 | 11.35 | 11.45 | +0.17% | 110,422 | 126,492,518 |
| 2024-05-06 | 11.13 | 11.44 | 11.03 | 11.43 | +3.07% | 195,126 | 220,014,032 |
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：