股票概览
10.97
-0.9%
-0.1
11.12
开盘价
11.15
最高价
10.97
最低价
354,288
成交量
数据更新至: 2024-05-31
技术指标
11.14
MA5 (5日均线)
11.34
MA10 (10日均线)
11.58
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 | 11.12 | 11.15 | 10.97 | 10.97 | -0.9% | 354,288 | 391,200,932 |
| 2024-05-30 | 11.07 | 11.13 | 10.95 | 11.07 | -0.54% | 423,232 | 467,009,011 |
| 2024-05-29 | 11.12 | 11.23 | 11.07 | 11.13 | -0.63% | 469,639 | 523,093,082 |
| 2024-05-28 | 11.42 | 11.53 | 11.19 | 11.2 | -1.15% | 602,091 | 683,406,569 |
| 2024-05-27 | 11.25 | 11.37 | 11.16 | 11.33 | +0.89% | 467,677 | 527,194,883 |
| 2024-05-24 | 11.37 | 11.44 | 11.22 | 11.23 | -1.66% | 584,834 | 661,422,309 |
| 2024-05-23 | 11.68 | 11.78 | 11.4 | 11.42 | -2.39% | 748,256 | 864,678,532 |
| 2024-05-22 | 11.68 | 11.82 | 11.59 | 11.7 | -0.59% | 664,747 | 776,325,002 |
| 2024-05-21 | 11.57 | 11.96 | 11.52 | 11.77 | +1.55% | 1,044,107 | 1,228,914,199 |
| 2024-05-20 | 11.41 | 11.64 | 11.41 | 11.59 | +0.17% | 837,524 | 968,481,390 |
| 2024-05-17 | 11.51 | 11.69 | 11.35 | 11.57 | -1.11% | 1,227,646 | 1,409,230,376 |
| 2024-05-16 | 11.9 | 12.17 | 11.57 | 11.7 | -2.99% | 1,742,068 | 2,065,513,880 |
| 2024-05-15 | 13.41 | 13.41 | 12.06 | 12.06 | -10% | 2,440,764 | 3,041,714,647 |
| 2024-05-14 | 12.2 | 13.6 | 12.13 | 13.4 | +7.8% | 2,275,323 | 2,923,533,907 |
| 2024-05-13 | 11.68 | 12.76 | 11.52 | 12.43 | +7.06% | 2,034,496 | 2,472,762,093 |
| 2024-05-10 | 11.38 | 11.61 | 11.23 | 11.61 | +1.4% | 968,529 | 1,109,333,026 |
| 2024-05-09 | 11.56 | 11.8 | 11.4 | 11.45 | +1.15% | 1,414,512 | 1,636,621,209 |
| 2024-05-08 | 11.36 | 11.53 | 11.23 | 11.32 | -0.88% | 491,722 | 558,065,295 |
| 2024-05-07 | 11.2 | 11.64 | 11.13 | 11.42 | +1.15% | 1,024,275 | 1,163,775,979 |
| 2024-05-06 | 11.57 | 11.58 | 11.18 | 11.29 | -0.09% | 909,072 | 1,031,207,345 |
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：