股票概览
11.1
-0.27%
-0.03
11.1
开盘价
11.32
最高价
11.08
最低价
129,229
成交量
数据更新至: 2024-05-31
技术指标
11.03
MA5 (5日均线)
10.99
MA10 (10日均线)
11.11
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 | 11.1 | 11.32 | 11.08 | 11.1 | -0.27% | 129,229 | 144,784,906 |
| 2024-05-30 | 11.02 | 11.21 | 10.91 | 11.13 | +0.36% | 106,677 | 118,622,091 |
| 2024-05-29 | 11.03 | 11.33 | 10.97 | 11.09 | +0.54% | 151,454 | 168,739,113 |
| 2024-05-28 | 10.83 | 11.4 | 10.66 | 11.03 | +1.94% | 207,955 | 229,735,956 |
| 2024-05-27 | 10.66 | 10.84 | 10.5 | 10.82 | +1.6% | 85,360 | 90,808,896 |
| 2024-05-24 | 10.78 | 10.89 | 10.6 | 10.65 | -1.48% | 96,105 | 102,930,732 |
| 2024-05-23 | 11.07 | 11.08 | 10.8 | 10.81 | -2.61% | 99,409 | 108,385,355 |
| 2024-05-22 | 11.03 | 11.15 | 10.92 | 11.1 | +0.73% | 69,341 | 76,669,320 |
| 2024-05-21 | 11.11 | 11.13 | 10.96 | 11.02 | -1.08% | 76,212 | 84,056,497 |
| 2024-05-20 | 11.06 | 11.28 | 11.05 | 11.14 | +0.09% | 102,813 | 114,836,362 |
| 2024-05-17 | 10.9 | 11.15 | 10.84 | 11.13 | +1.92% | 103,999 | 114,307,884 |
| 2024-05-16 | 10.95 | 11.08 | 10.9 | 10.92 | -0.46% | 86,652 | 95,208,133 |
| 2024-05-15 | 11.17 | 11.17 | 10.88 | 10.97 | -0.81% | 83,236 | 91,379,114 |
| 2024-05-14 | 11.01 | 11.09 | 10.92 | 11.06 | +1.19% | 88,078 | 96,926,525 |
| 2024-05-13 | 11.09 | 11.09 | 10.78 | 10.93 | -2.15% | 142,609 | 155,718,657 |
| 2024-05-10 | 11.51 | 11.6 | 11.07 | 11.17 | -2.02% | 198,717 | 223,302,914 |
| 2024-05-09 | 11.27 | 11.42 | 11.22 | 11.4 | +1.24% | 119,034 | 135,034,640 |
| 2024-05-08 | 11.67 | 11.68 | 11.23 | 11.26 | -4.01% | 218,669 | 248,944,137 |
| 2024-05-07 | 11.66 | 11.89 | 11.65 | 11.73 | -0.17% | 145,776 | 171,303,225 |
| 2024-05-06 | 11.78 | 11.97 | 11.65 | 11.75 | +0.86% | 183,278 | 216,354,635 |
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：