股票概览
11.3
+0.89%
+0.1
11.2
开盘价
11.35
最高价
11.18
最低价
43,843
成交量
数据更新至: 2024-05-31
技术指标
11.31
MA5 (5日均线)
11.59
MA10 (10日均线)
11.93
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 | 11.2 | 11.35 | 11.18 | 11.3 | +0.89% | 43,843 | 49,370,138 |
| 2024-05-30 | 11.24 | 11.34 | 11.09 | 11.2 | -0.8% | 42,532 | 47,781,234 |
| 2024-05-29 | 11.25 | 11.42 | 11.22 | 11.29 | +0.62% | 43,778 | 49,556,301 |
| 2024-05-28 | 11.5 | 11.51 | 11.18 | 11.22 | -2.6% | 52,894 | 59,900,372 |
| 2024-05-27 | 11.5 | 11.62 | 11.31 | 11.52 | +0.35% | 52,194 | 59,605,091 |
| 2024-05-24 | 11.61 | 11.76 | 11.46 | 11.48 | -1.8% | 73,426 | 85,191,084 |
| 2024-05-23 | 12.1 | 12.33 | 11.69 | 11.69 | -3.47% | 125,623 | 149,988,876 |
| 2024-05-22 | 12.07 | 12.13 | 11.84 | 12.11 | +0.67% | 52,467 | 63,082,131 |
| 2024-05-21 | 12.06 | 12.22 | 11.96 | 12.03 | -0.58% | 62,825 | 75,729,086 |
| 2024-05-20 | 11.95 | 12.12 | 11.8 | 12.1 | +1.51% | 73,928 | 88,961,122 |
| 2024-05-17 | 11.9 | 11.98 | 11.76 | 11.92 | -0.17% | 77,012 | 91,277,590 |
| 2024-05-16 | 12.11 | 12.15 | 11.9 | 11.94 | -0.58% | 69,575 | 83,648,051 |
| 2024-05-15 | 12.23 | 12.39 | 12 | 12.01 | -2.67% | 74,174 | 90,290,253 |
| 2024-05-14 | 12.17 | 12.48 | 12.06 | 12.34 | +3.18% | 113,339 | 138,899,906 |
| 2024-05-13 | 12.05 | 12.11 | 11.8 | 11.96 | -1.4% | 67,199 | 80,400,421 |
| 2024-05-10 | 12.46 | 12.49 | 12.08 | 12.13 | -1.86% | 80,224 | 97,707,144 |
| 2024-05-09 | 12.32 | 12.56 | 12.31 | 12.36 | +0.16% | 77,545 | 96,216,203 |
| 2024-05-08 | 12.71 | 12.76 | 12.33 | 12.34 | -3.52% | 127,138 | 158,228,046 |
| 2024-05-07 | 12.82 | 13.13 | 12.7 | 12.79 | -0.62% | 149,320 | 192,450,937 |
| 2024-05-06 | 12.97 | 13.19 | 12.72 | 12.87 | +0.16% | 146,223 | 189,227,310 |
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：