股票概览
11.55
+1.32%
+0.15
11.42
开盘价
11.57
最高价
11.41
最低价
119,566
成交量
数据更新至: 2024-05-31
技术指标
11.58
MA5 (5日均线)
11.82
MA10 (10日均线)
12.13
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 | 11.42 | 11.57 | 11.41 | 11.55 | +1.32% | 119,566 | 137,848,500 |
| 2024-05-30 | 11.55 | 11.55 | 11.31 | 11.4 | -1.47% | 152,219 | 173,640,374 |
| 2024-05-29 | 11.6 | 11.73 | 11.51 | 11.57 | -0.26% | 109,879 | 127,696,255 |
| 2024-05-28 | 11.69 | 11.88 | 11.56 | 11.6 | -1.44% | 138,861 | 162,086,482 |
| 2024-05-27 | 11.68 | 11.79 | 11.43 | 11.77 | +1.2% | 152,185 | 176,351,727 |
| 2024-05-24 | 11.91 | 11.99 | 11.62 | 11.63 | -2.27% | 175,736 | 206,750,907 |
| 2024-05-23 | 12.16 | 12.21 | 11.87 | 11.9 | -2.14% | 172,519 | 206,675,221 |
| 2024-05-22 | 12.22 | 12.24 | 12.04 | 12.16 | -0.82% | 155,223 | 188,526,035 |
| 2024-05-21 | 12.4 | 12.49 | 12.25 | 12.26 | -0.73% | 225,546 | 279,129,890 |
| 2024-05-20 | 12.08 | 12.39 | 11.98 | 12.35 | +1.56% | 239,943 | 294,635,325 |
| 2024-05-17 | 11.98 | 12.16 | 11.86 | 12.16 | +1% | 183,096 | 220,641,744 |
| 2024-05-16 | 12.08 | 12.22 | 11.97 | 12.04 | +0.5% | 234,633 | 283,918,026 |
| 2024-05-15 | 11.96 | 12.15 | 11.86 | 11.98 | -0.91% | 129,438 | 155,604,198 |
| 2024-05-14 | 12.01 | 12.18 | 11.91 | 12.09 | +1.26% | 197,231 | 237,572,133 |
| 2024-05-13 | 12.38 | 12.38 | 11.88 | 11.94 | -3.79% | 328,483 | 395,166,452 |
| 2024-05-10 | 12.61 | 12.71 | 12.33 | 12.41 | -2.21% | 228,252 | 283,815,915 |
| 2024-05-09 | 12.71 | 12.77 | 12.51 | 12.69 | +0.32% | 254,419 | 321,544,468 |
| 2024-05-08 | 13.11 | 13.12 | 12.61 | 12.65 | -4.02% | 286,907 | 366,464,591 |
| 2024-05-07 | 13.11 | 13.49 | 12.98 | 13.18 | -0.08% | 301,423 | 398,615,446 |
| 2024-05-06 | 13.59 | 13.67 | 13.15 | 13.19 | -0.98% | 317,573 | 422,500,239 |
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：