股票概览
11.58
+0.09%
+0.01
11.65
开盘价
11.65
最高价
11.45
最低价
11,943
成交量
数据更新至: 2024-05-31
技术指标
11.62
MA5 (5日均线)
11.74
MA10 (10日均线)
11.91
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 | 11.65 | 11.65 | 11.45 | 11.58 | +0.09% | 11,943 | 13,764,951 |
| 2024-05-30 | 11.65 | 11.73 | 11.47 | 11.57 | -0.77% | 10,849 | 12,556,229 |
| 2024-05-29 | 11.6 | 11.75 | 11.51 | 11.66 | +0.34% | 13,300 | 15,502,229 |
| 2024-05-28 | 11.69 | 11.82 | 11.55 | 11.62 | -0.51% | 14,431 | 16,856,540 |
| 2024-05-27 | 11.66 | 11.74 | 11.39 | 11.68 | +0.43% | 19,490 | 22,463,950 |
| 2024-05-24 | 11.62 | 11.78 | 11.55 | 11.63 | -0.51% | 14,103 | 16,428,327 |
| 2024-05-23 | 11.82 | 11.88 | 11.56 | 11.69 | -1.43% | 17,882 | 20,864,824 |
| 2024-05-22 | 11.96 | 12.07 | 11.83 | 11.86 | -1.08% | 11,524 | 13,738,531 |
| 2024-05-21 | 12.1 | 12.15 | 11.9 | 11.99 | -0.99% | 12,406 | 14,849,543 |
| 2024-05-20 | 12.02 | 12.19 | 11.95 | 12.11 | +0.33% | 21,146 | 25,539,937 |
| 2024-05-17 | 12 | 12.07 | 11.83 | 12.07 | +1.09% | 21,898 | 26,152,178 |
| 2024-05-16 | 12.05 | 12.17 | 11.9 | 11.94 | -0.67% | 19,682 | 23,648,459 |
| 2024-05-15 | 12.38 | 12.49 | 11.97 | 12.02 | -1.88% | 33,392 | 40,387,473 |
| 2024-05-14 | 11.8 | 12.74 | 11.76 | 12.25 | +3.38% | 68,561 | 84,301,454 |
| 2024-05-13 | 12 | 12.09 | 11.71 | 11.85 | -2.95% | 39,285 | 46,534,564 |
| 2024-05-10 | 12.01 | 12.88 | 12.01 | 12.21 | +1.16% | 45,135 | 55,767,062 |
| 2024-05-09 | 12.18 | 12.28 | 12.01 | 12.07 | -1.07% | 21,589 | 26,224,953 |
| 2024-05-08 | 12.31 | 12.5 | 11.99 | 12.2 | -0.97% | 26,534 | 32,372,402 |
| 2024-05-07 | 11.92 | 12.4 | 11.86 | 12.32 | +3.36% | 35,375 | 43,069,028 |
| 2024-05-06 | 11.5 | 11.96 | 11.47 | 11.92 | +4.93% | 38,757 | 45,587,397 |
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：