股票概览
11.52
-2.21%
-0.26
11.67
开盘价
11.87
最高价
11.51
最低价
33,905
成交量
数据更新至: 2024-05-31
技术指标
11.89
MA5 (5日均线)
12.28
MA10 (10日均线)
11.79
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 | 11.67 | 11.87 | 11.51 | 11.52 | -2.21% | 33,905 | 39,556,758 |
| 2024-05-30 | 12.08 | 12.15 | 11.78 | 11.78 | -2.48% | 35,835 | 42,632,092 |
| 2024-05-29 | 11.85 | 12.26 | 11.81 | 12.08 | +1.26% | 50,756 | 61,582,219 |
| 2024-05-28 | 12.42 | 12.42 | 11.85 | 11.93 | -1.89% | 40,329 | 48,508,911 |
| 2024-05-27 | 12.36 | 12.48 | 11.92 | 12.16 | -1.54% | 46,788 | 56,578,330 |
| 2024-05-24 | 12.58 | 12.82 | 12.22 | 12.35 | -1.83% | 65,536 | 81,929,891 |
| 2024-05-23 | 12.97 | 12.97 | 12.5 | 12.58 | -4.77% | 97,497 | 123,631,435 |
| 2024-05-22 | 12.51 | 13.28 | 12.22 | 13.21 | +4.34% | 178,339 | 227,400,835 |
| 2024-05-21 | 12.41 | 13.06 | 12.26 | 12.66 | +0.96% | 148,169 | 187,074,998 |
| 2024-05-20 | 12.8 | 13.28 | 12.37 | 12.54 | +2.12% | 189,760 | 242,442,783 |
| 2024-05-17 | 11.29 | 12.28 | 11.22 | 12.28 | +10.04% | 75,340 | 88,782,602 |
| 2024-05-16 | 11.02 | 11.32 | 11.02 | 11.16 | +0.81% | 23,638 | 26,448,412 |
| 2024-05-15 | 11.03 | 11.19 | 11.02 | 11.07 | 0% | 13,986 | 15,516,918 |
| 2024-05-14 | 10.95 | 11.27 | 10.95 | 11.07 | +0.18% | 17,402 | 19,323,513 |
| 2024-05-13 | 11.19 | 11.19 | 10.8 | 11.05 | -1.07% | 25,935 | 28,622,927 |
| 2024-05-10 | 11.38 | 11.42 | 11.1 | 11.17 | -2.02% | 27,175 | 30,441,259 |
| 2024-05-09 | 11.1 | 11.49 | 11.08 | 11.4 | +2.7% | 32,509 | 36,957,727 |
| 2024-05-08 | 11.29 | 11.29 | 11.09 | 11.1 | -2.12% | 31,141 | 34,742,499 |
| 2024-05-07 | 11.34 | 11.45 | 11.25 | 11.34 | -0.35% | 27,696 | 31,367,592 |
| 2024-05-06 | 11.34 | 11.58 | 11.31 | 11.38 | +0.26% | 42,739 | 48,843,606 |
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：