股票概览
10.94
-4.04%
-0.46
11.1
开盘价
11.5
最高价
10.7
最低价
382,861
成交量
数据更新至: 2024-05-31
技术指标
12.05
MA5 (5日均线)
12.08
MA10 (10日均线)
11.65
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 | 11.5 | 10.7 | 10.94 | -4.04% | 382,861 | 420,474,738 |
| 2024-05-30 | 12.19 | 12.19 | 11.25 | 11.4 | -8.36% | 465,166 | 537,829,920 |
| 2024-05-29 | 12.62 | 12.85 | 12.01 | 12.44 | -6.75% | 655,788 | 811,583,212 |
| 2024-05-28 | 11.98 | 13.34 | 11.88 | 13.34 | +9.98% | 894,987 | 1,148,408,582 |
| 2024-05-27 | 12.88 | 12.89 | 11.94 | 12.13 | -3.27% | 709,835 | 880,043,826 |
| 2024-05-24 | 11.69 | 12.54 | 11.62 | 12.54 | +10% | 711,698 | 867,253,608 |
| 2024-05-23 | 11.6 | 11.99 | 11.23 | 11.4 | -3.8% | 349,582 | 403,832,476 |
| 2024-05-22 | 11.93 | 12.25 | 11.43 | 11.85 | -1.99% | 417,913 | 498,496,272 |
| 2024-05-21 | 12.3 | 12.38 | 11.99 | 12.09 | -4.73% | 486,335 | 589,837,723 |
| 2024-05-20 | 11.59 | 13 | 11.43 | 12.69 | +6.64% | 756,638 | 929,570,685 |
| 2024-05-17 | 11.56 | 12.28 | 11.56 | 11.9 | +1.71% | 607,113 | 728,277,088 |
| 2024-05-16 | 11.63 | 12.32 | 11.63 | 11.7 | -5.95% | 657,053 | 780,045,027 |
| 2024-05-15 | 13.08 | 13.8 | 12.44 | 12.44 | -9.99% | 834,419 | 1,067,460,956 |
| 2024-05-14 | 12.1 | 13.82 | 11.81 | 13.82 | +10.03% | 985,524 | 1,296,573,452 |
| 2024-05-13 | 12.56 | 12.56 | 12 | 12.56 | +9.98% | 838,232 | 1,044,637,773 |
| 2024-05-10 | 10.11 | 11.42 | 10.11 | 11.42 | +10.02% | 415,962 | 461,107,947 |
| 2024-05-09 | 10.49 | 10.97 | 10 | 10.38 | +4.11% | 621,155 | 653,549,127 |
| 2024-05-08 | 9.18 | 9.97 | 9.16 | 9.97 | +10.04% | 269,615 | 261,678,444 |
| 2024-05-07 | 8.98 | 9.48 | 8.87 | 9.06 | +2.26% | 360,551 | 328,447,184 |
| 2024-05-06 | 8.25 | 8.86 | 8.09 | 8.86 | +10.06% | 257,543 | 221,894,947 |
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：