股票概览
11.22
-0.09%
-0.01
11.23
开盘价
11.34
最高价
11.19
最低价
58,592
成交量
数据更新至: 2024-05-31
技术指标
11.42
MA5 (5日均线)
11.68
MA10 (10日均线)
11.68
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 | 11.23 | 11.34 | 11.19 | 11.22 | -0.09% | 58,592 | 65,892,728 |
| 2024-05-30 | 11.4 | 11.44 | 11.18 | 11.23 | -1.84% | 116,976 | 131,681,199 |
| 2024-05-29 | 11.51 | 11.72 | 11.35 | 11.44 | -0.44% | 149,331 | 171,991,323 |
| 2024-05-28 | 12.19 | 12.3 | 11.45 | 11.49 | -1.96% | 290,598 | 348,446,225 |
| 2024-05-27 | 11.4 | 11.75 | 11.21 | 11.72 | +1.82% | 146,556 | 167,414,853 |
| 2024-05-24 | 11.77 | 11.77 | 11.46 | 11.51 | -2.37% | 115,637 | 133,943,771 |
| 2024-05-23 | 12.04 | 12.13 | 11.72 | 11.79 | -3.04% | 170,068 | 202,226,727 |
| 2024-05-22 | 12.13 | 12.47 | 12.02 | 12.16 | +0.83% | 265,699 | 325,475,772 |
| 2024-05-21 | 12.16 | 12.26 | 12 | 12.06 | -0.9% | 143,494 | 173,697,214 |
| 2024-05-20 | 12.5 | 12.5 | 12.06 | 12.17 | -3.26% | 324,368 | 395,110,266 |
| 2024-05-17 | 11.92 | 12.79 | 11.82 | 12.58 | +6.16% | 425,298 | 520,442,240 |
| 2024-05-16 | 11.59 | 12.06 | 11.55 | 11.85 | +2.24% | 263,763 | 314,003,606 |
| 2024-05-15 | 11.51 | 11.77 | 11.46 | 11.59 | +0.43% | 106,555 | 123,976,222 |
| 2024-05-14 | 11.68 | 11.77 | 11.49 | 11.54 | -1.37% | 135,403 | 157,291,886 |
| 2024-05-13 | 11.64 | 11.84 | 11.51 | 11.7 | -0.26% | 111,605 | 130,406,618 |
| 2024-05-10 | 11.4 | 11.88 | 11.35 | 11.73 | +2.62% | 187,764 | 218,812,304 |
| 2024-05-09 | 11.23 | 11.54 | 11.23 | 11.43 | +1.6% | 83,120 | 94,866,911 |
| 2024-05-08 | 11.46 | 11.49 | 11.23 | 11.25 | -2.6% | 93,068 | 105,389,964 |
| 2024-05-07 | 11.5 | 11.68 | 11.4 | 11.55 | -0.17% | 115,664 | 133,061,225 |
| 2024-05-06 | 11.83 | 11.85 | 11.56 | 11.57 | +0.43% | 139,994 | 163,693,005 |
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：