股票概览
11.53
+0.17%
+0.02
11.45
开盘价
11.68
最高价
11.45
最低价
42,757
成交量
数据更新至: 2024-05-31
技术指标
11.45
MA5 (5日均线)
11.58
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 | 11.45 | 11.68 | 11.45 | 11.53 | +0.17% | 42,757 | 49,418,771 |
| 2024-05-30 | 11.36 | 11.62 | 11.26 | 11.51 | +1.23% | 62,954 | 72,554,509 |
| 2024-05-29 | 11.45 | 11.52 | 11.21 | 11.37 | -0.79% | 67,265 | 76,580,996 |
| 2024-05-28 | 11.4 | 11.6 | 11.25 | 11.46 | +0.53% | 76,555 | 87,701,520 |
| 2024-05-27 | 11.42 | 11.52 | 11.22 | 11.4 | +0.09% | 59,373 | 67,199,395 |
| 2024-05-24 | 11.5 | 11.64 | 11.38 | 11.39 | -1.21% | 41,198 | 47,341,330 |
| 2024-05-23 | 11.62 | 11.69 | 11.42 | 11.53 | -0.86% | 58,555 | 67,576,887 |
| 2024-05-22 | 11.92 | 12.15 | 11.54 | 11.63 | -2.92% | 122,933 | 143,564,463 |
| 2024-05-21 | 11.98 | 12.2 | 11.91 | 11.98 | 0% | 66,701 | 80,226,047 |
| 2024-05-20 | 12.17 | 12.26 | 11.9 | 11.98 | -1.24% | 84,726 | 101,933,431 |
| 2024-05-17 | 12.18 | 12.31 | 11.97 | 12.13 | -1.14% | 65,846 | 79,700,439 |
| 2024-05-16 | 12.66 | 12.76 | 12.16 | 12.27 | -2.93% | 127,789 | 158,313,802 |
| 2024-05-15 | 12.89 | 13 | 12.53 | 12.64 | -1.71% | 109,502 | 139,416,681 |
| 2024-05-14 | 12.63 | 13.04 | 12.31 | 12.86 | +1.42% | 208,800 | 266,412,048 |
| 2024-05-13 | 11.54 | 12.68 | 11.34 | 12.68 | +9.97% | 228,292 | 280,576,930 |
| 2024-05-10 | 11.63 | 11.63 | 11.3 | 11.53 | +0.09% | 63,323 | 72,641,268 |
| 2024-05-09 | 11.58 | 11.72 | 11.47 | 11.52 | -0.52% | 57,702 | 66,794,460 |
| 2024-05-08 | 11.48 | 11.68 | 11.48 | 11.58 | +0.61% | 55,874 | 64,653,206 |
| 2024-05-07 | 11.28 | 11.74 | 11.28 | 11.51 | +1.95% | 99,473 | 114,770,963 |
| 2024-05-06 | 11.3 | 11.4 | 11.15 | 11.29 | +1.44% | 76,193 | 85,777,767 |
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：