股票概览
10.99
-0.09%
-0.01
10.97
开盘价
11.05
最高价
10.97
最低价
21,914
成交量
数据更新至: 2024-05-31
技术指标
11.02
MA5 (5日均线)
11.10
MA10 (10日均线)
11.20
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 | 10.97 | 11.05 | 10.97 | 10.99 | -0.09% | 21,914 | 24,133,172 |
| 2024-05-30 | 11.01 | 11.08 | 10.9 | 11 | -0.18% | 19,777 | 21,747,655 |
| 2024-05-29 | 11.01 | 11.1 | 10.97 | 11.02 | +0.18% | 17,369 | 19,144,262 |
| 2024-05-28 | 11.03 | 11.11 | 10.95 | 11 | -0.81% | 16,636 | 18,321,630 |
| 2024-05-27 | 10.95 | 11.09 | 10.87 | 11.09 | +1.46% | 20,249 | 22,201,685 |
| 2024-05-24 | 11.02 | 11.14 | 10.92 | 10.93 | -0.91% | 29,581 | 32,610,533 |
| 2024-05-23 | 11.24 | 11.27 | 11.02 | 11.03 | -2.39% | 40,610 | 45,149,179 |
| 2024-05-22 | 11.23 | 11.35 | 11.22 | 11.3 | -0.26% | 29,916 | 33,750,481 |
| 2024-05-21 | 11.34 | 11.52 | 11.16 | 11.33 | +0.09% | 55,951 | 63,420,838 |
| 2024-05-20 | 11.23 | 11.47 | 11.15 | 11.32 | +0.8% | 47,605 | 53,878,776 |
| 2024-05-17 | 11.16 | 11.25 | 11.07 | 11.23 | +0.72% | 33,925 | 37,944,346 |
| 2024-05-16 | 11.26 | 11.28 | 11.13 | 11.15 | -0.09% | 35,036 | 39,207,742 |
| 2024-05-15 | 11.33 | 11.35 | 11.14 | 11.16 | -1.41% | 35,190 | 39,517,896 |
| 2024-05-14 | 11.2 | 11.34 | 11.17 | 11.32 | +1.43% | 35,242 | 39,739,732 |
| 2024-05-13 | 11.24 | 11.27 | 11.06 | 11.16 | -1.41% | 34,212 | 38,203,667 |
| 2024-05-10 | 11.43 | 11.45 | 11.21 | 11.32 | -0.53% | 40,854 | 46,165,978 |
| 2024-05-09 | 11.3 | 11.45 | 11.28 | 11.38 | +0.98% | 44,083 | 50,209,238 |
| 2024-05-08 | 11.47 | 11.47 | 11.26 | 11.27 | -2.25% | 46,582 | 52,729,561 |
| 2024-05-07 | 11.44 | 11.57 | 11.32 | 11.53 | +0.26% | 62,692 | 71,977,520 |
| 2024-05-06 | 11.91 | 11.92 | 11.37 | 11.5 | -1.88% | 131,988 | 152,337,151 |
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：