股票概览
11.51
-0.09%
-0.01
11.55
开盘价
11.7
最高价
11.51
最低价
498,609
成交量
数据更新至: 2024-05-31
技术指标
11.57
MA5 (5日均线)
11.80
MA10 (10日均线)
12.03
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 | 11.55 | 11.7 | 11.51 | 11.51 | -0.09% | 498,609 | 577,732,656 |
| 2024-05-30 | 11.51 | 11.6 | 11.4 | 11.52 | -0.35% | 403,572 | 463,704,465 |
| 2024-05-29 | 11.5 | 11.68 | 11.47 | 11.56 | +0.26% | 344,166 | 398,322,733 |
| 2024-05-28 | 11.72 | 11.78 | 11.52 | 11.53 | -1.79% | 502,709 | 584,401,071 |
| 2024-05-27 | 11.7 | 11.76 | 11.6 | 11.74 | +0.69% | 473,707 | 553,195,188 |
| 2024-05-24 | 11.91 | 11.93 | 11.64 | 11.66 | -2.1% | 535,586 | 630,527,440 |
| 2024-05-23 | 12.22 | 12.22 | 11.89 | 11.91 | -2.93% | 631,973 | 759,259,890 |
| 2024-05-22 | 12.12 | 12.33 | 12.08 | 12.27 | +1.15% | 601,820 | 736,710,007 |
| 2024-05-21 | 12.18 | 12.29 | 12.08 | 12.13 | -0.66% | 465,869 | 567,016,828 |
| 2024-05-20 | 12.22 | 12.51 | 12.16 | 12.21 | -0.16% | 859,411 | 1,058,950,028 |
| 2024-05-17 | 11.95 | 12.23 | 11.91 | 12.23 | +1.92% | 607,428 | 733,278,332 |
| 2024-05-16 | 12.06 | 12.18 | 11.95 | 12 | 0% | 634,689 | 764,777,087 |
| 2024-05-15 | 12.5 | 12.59 | 11.99 | 12 | -4.61% | 1,150,472 | 1,402,243,052 |
| 2024-05-14 | 12.47 | 12.58 | 12.3 | 12.58 | +0.96% | 802,738 | 998,788,402 |
| 2024-05-13 | 12.28 | 12.6 | 12.13 | 12.46 | +0.24% | 938,742 | 1,163,888,283 |
| 2024-05-10 | 12.15 | 12.48 | 12.15 | 12.43 | +2.39% | 1,019,706 | 1,257,428,602 |
| 2024-05-09 | 12.09 | 12.28 | 12.09 | 12.14 | +0.17% | 584,754 | 711,114,868 |
| 2024-05-08 | 12.31 | 12.31 | 12.03 | 12.12 | -1.54% | 655,249 | 794,784,900 |
| 2024-05-07 | 12.27 | 12.47 | 12.25 | 12.31 | -0.24% | 796,879 | 984,001,196 |
| 2024-05-06 | 12.59 | 12.68 | 12.23 | 12.34 | -0.88% | 1,054,142 | 1,311,952,889 |
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：