股票概览
10.99
+0.18%
+0.02
11.05
开盘价
11.14
最高价
10.87
最低价
160,382
成交量
数据更新至: 2024-05-31
技术指标
11.03
MA5 (5日均线)
11.14
MA10 (10日均线)
11.28
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 | 11.05 | 11.14 | 10.87 | 10.99 | +0.18% | 160,382 | 176,441,874 |
| 2024-05-30 | 11.03 | 11.3 | 10.82 | 10.97 | -0.09% | 252,057 | 278,010,324 |
| 2024-05-29 | 11.02 | 11.1 | 10.82 | 10.98 | -0.18% | 161,306 | 176,289,917 |
| 2024-05-28 | 11.12 | 11.21 | 10.95 | 11 | -1.7% | 125,919 | 139,380,326 |
| 2024-05-27 | 10.88 | 11.19 | 10.74 | 11.19 | +3.04% | 149,748 | 164,385,525 |
| 2024-05-24 | 11.15 | 11.15 | 10.81 | 10.86 | -2.43% | 189,360 | 207,281,986 |
| 2024-05-23 | 11.34 | 11.36 | 11 | 11.13 | -1.77% | 158,343 | 176,341,192 |
| 2024-05-22 | 11.46 | 11.68 | 11.29 | 11.33 | -1.39% | 197,593 | 226,352,918 |
| 2024-05-21 | 11.5 | 11.57 | 11.33 | 11.49 | +0.26% | 185,205 | 212,180,160 |
| 2024-05-20 | 11.18 | 11.47 | 11.09 | 11.46 | +2.96% | 224,066 | 253,091,522 |
| 2024-05-17 | 11.25 | 11.35 | 10.98 | 11.13 | -1.33% | 262,901 | 292,118,961 |
| 2024-05-16 | 11.5 | 11.66 | 11.23 | 11.28 | -0.79% | 262,279 | 299,492,375 |
| 2024-05-15 | 11.5 | 11.6 | 11.32 | 11.37 | -2.07% | 236,391 | 270,688,417 |
| 2024-05-14 | 11.2 | 11.68 | 11.2 | 11.61 | +4.22% | 443,247 | 511,028,910 |
| 2024-05-13 | 11.2 | 11.3 | 11.03 | 11.14 | -1.42% | 207,452 | 231,433,336 |
| 2024-05-10 | 11.51 | 11.52 | 11.23 | 11.3 | -2.08% | 259,766 | 294,946,960 |
| 2024-05-09 | 11.3 | 11.6 | 11.25 | 11.54 | +2.03% | 346,677 | 397,514,495 |
| 2024-05-08 | 11.62 | 11.69 | 11.25 | 11.31 | -2.67% | 384,315 | 439,229,186 |
| 2024-05-07 | 11.73 | 11.86 | 11.47 | 11.62 | -1.61% | 591,763 | 687,220,285 |
| 2024-05-06 | 11.41 | 11.97 | 11.33 | 11.81 | +5.64% | 1,067,949 | 1,243,773,467 |
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：