股票概览
11.25
+2.37%
+0.26
10.99
开盘价
11.34
最高价
10.99
最低价
194,847
成交量
数据更新至: 2024-05-31
技术指标
11.10
MA5 (5日均线)
11.43
MA10 (10日均线)
11.53
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 | 10.99 | 11.34 | 10.99 | 11.25 | +2.37% | 194,847 | 218,602,786 |
| 2024-05-30 | 11 | 11.07 | 10.87 | 10.99 | -0.36% | 137,476 | 150,551,185 |
| 2024-05-29 | 11.1 | 11.22 | 11 | 11.03 | -0.72% | 110,337 | 122,461,944 |
| 2024-05-28 | 11.12 | 11.29 | 10.97 | 11.11 | -0.18% | 134,119 | 149,728,848 |
| 2024-05-27 | 11.28 | 11.32 | 10.88 | 11.13 | -0.89% | 213,287 | 235,481,505 |
| 2024-05-24 | 11.64 | 11.67 | 11.23 | 11.23 | -3.61% | 178,776 | 203,664,090 |
| 2024-05-23 | 11.96 | 12.01 | 11.61 | 11.65 | -2.84% | 143,384 | 168,590,023 |
| 2024-05-22 | 11.87 | 12.03 | 11.8 | 11.99 | +0.67% | 116,133 | 138,597,728 |
| 2024-05-21 | 11.99 | 12.01 | 11.87 | 11.91 | -0.67% | 118,328 | 141,175,748 |
| 2024-05-20 | 11.83 | 12.13 | 11.74 | 11.99 | +1.35% | 202,951 | 243,085,836 |
| 2024-05-17 | 11.51 | 11.83 | 11.43 | 11.83 | +2.96% | 191,175 | 223,984,754 |
| 2024-05-16 | 11.44 | 11.71 | 11.39 | 11.49 | +0.44% | 183,520 | 212,148,157 |
| 2024-05-15 | 11.45 | 11.52 | 11.35 | 11.44 | -0.44% | 119,537 | 136,582,906 |
| 2024-05-14 | 11.43 | 11.6 | 11.38 | 11.49 | +0.79% | 135,949 | 155,876,770 |
| 2024-05-13 | 11.49 | 11.64 | 11.3 | 11.4 | -1.81% | 188,938 | 216,136,764 |
| 2024-05-10 | 11.85 | 11.93 | 11.56 | 11.61 | -1.78% | 176,093 | 205,543,917 |
| 2024-05-09 | 11.63 | 11.89 | 11.6 | 11.82 | +2.07% | 160,691 | 189,216,165 |
| 2024-05-08 | 11.72 | 11.85 | 11.55 | 11.58 | -1.95% | 167,464 | 195,117,756 |
| 2024-05-07 | 11.76 | 11.9 | 11.69 | 11.81 | +0.43% | 192,721 | 227,307,593 |
| 2024-05-06 | 11.82 | 12.07 | 11.73 | 11.76 | +1.03% | 277,059 | 329,990,322 |
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：