股票概览
11.65
-1.1%
-0.13
11.78
开盘价
11.86
最高价
11.57
最低价
260,771
成交量
数据更新至: 2024-05-31
技术指标
11.74
MA5 (5日均线)
11.56
MA10 (10日均线)
11.51
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 | 11.78 | 11.86 | 11.57 | 11.65 | -1.1% | 260,771 | 304,782,680 |
| 2024-05-30 | 12.45 | 12.48 | 11.74 | 11.78 | -4.23% | 481,793 | 580,555,940 |
| 2024-05-29 | 11.64 | 12.32 | 11.51 | 12.3 | +6.4% | 542,595 | 654,637,575 |
| 2024-05-28 | 11.47 | 11.74 | 11.42 | 11.56 | +1.4% | 274,585 | 318,467,638 |
| 2024-05-27 | 11.13 | 11.41 | 11.13 | 11.4 | +2.33% | 184,925 | 208,462,390 |
| 2024-05-24 | 11.03 | 11.19 | 11.01 | 11.14 | +1% | 141,543 | 157,437,090 |
| 2024-05-23 | 11.25 | 11.25 | 10.97 | 11.03 | -3.5% | 241,265 | 267,674,335 |
| 2024-05-22 | 11.45 | 11.66 | 11.38 | 11.43 | 0% | 156,987 | 180,363,429 |
| 2024-05-21 | 11.82 | 11.88 | 11.36 | 11.43 | -3.87% | 348,271 | 403,134,106 |
| 2024-05-20 | 11.55 | 11.89 | 11.43 | 11.89 | +4.39% | 423,189 | 495,736,764 |
| 2024-05-17 | 11.28 | 11.43 | 11.15 | 11.39 | +1.52% | 185,632 | 209,368,676 |
| 2024-05-16 | 11.64 | 11.72 | 11.2 | 11.22 | -2.69% | 244,679 | 279,334,630 |
| 2024-05-15 | 11.55 | 11.7 | 11.44 | 11.53 | -0.35% | 140,947 | 163,260,482 |
| 2024-05-14 | 11.6 | 11.73 | 11.45 | 11.57 | +0.35% | 184,110 | 213,067,309 |
| 2024-05-13 | 11.6 | 11.64 | 11.37 | 11.53 | -1.79% | 217,746 | 250,536,841 |
| 2024-05-10 | 11.95 | 12.05 | 11.58 | 11.74 | -0.76% | 259,846 | 304,277,136 |
| 2024-05-09 | 11.33 | 11.87 | 11.33 | 11.83 | +4.88% | 397,455 | 462,781,017 |
| 2024-05-08 | 11.29 | 11.45 | 11.2 | 11.28 | -0.09% | 270,730 | 305,996,096 |
| 2024-05-07 | 11.33 | 11.49 | 11.26 | 11.29 | 0% | 210,884 | 239,423,249 |
| 2024-05-06 | 11.49 | 11.49 | 11.08 | 11.29 | -0.62% | 320,755 | 361,005,900 |
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：