股票概览
10.8
+0.09%
+0.01
10.8
开盘价
11.01
最高价
10.79
最低价
42,359
成交量
数据更新至: 2024-05-31
技术指标
11.14
MA5 (5日均线)
11.54
MA10 (10日均线)
12.44
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 | 10.8 | 11.01 | 10.79 | 10.8 | +0.09% | 42,359 | 46,097,141 |
| 2024-05-30 | 10.89 | 11.09 | 10.75 | 10.79 | -1.82% | 47,929 | 52,065,698 |
| 2024-05-29 | 11.12 | 11.15 | 10.88 | 10.99 | -1.52% | 56,995 | 62,717,073 |
| 2024-05-28 | 11.9 | 11.9 | 11.1 | 11.16 | -6.53% | 92,194 | 104,155,017 |
| 2024-05-27 | 12.94 | 12.94 | 11.58 | 11.94 | -4.56% | 159,828 | 190,940,231 |
| 2024-05-24 | 11.93 | 12.51 | 11.79 | 12.51 | +10.03% | 40,558 | 50,344,407 |
| 2024-05-23 | 11.64 | 11.65 | 11.29 | 11.37 | -2.32% | 40,937 | 46,840,868 |
| 2024-05-22 | 11.78 | 11.99 | 11.6 | 11.64 | -2.1% | 48,800 | 57,189,081 |
| 2024-05-21 | 12.24 | 12.27 | 11.84 | 11.89 | -3.1% | 62,503 | 74,753,125 |
| 2024-05-20 | 12.29 | 12.59 | 12.11 | 12.27 | +0.08% | 74,231 | 91,392,815 |
| 2024-05-17 | 12.15 | 12.3 | 11.98 | 12.26 | +1.07% | 64,658 | 78,764,637 |
| 2024-05-16 | 12.49 | 12.6 | 12 | 12.13 | -2.88% | 88,062 | 107,634,873 |
| 2024-05-15 | 12.9 | 12.95 | 11.79 | 12.49 | -4.66% | 131,899 | 162,973,571 |
| 2024-05-14 | 13.78 | 14.1 | 12.98 | 13.1 | -7.62% | 176,503 | 234,931,219 |
| 2024-05-13 | 13.06 | 14.8 | 13.06 | 14.18 | +3.5% | 216,323 | 304,515,961 |
| 2024-05-10 | 13.65 | 14.86 | 13.38 | 13.7 | +1.41% | 220,752 | 311,364,358 |
| 2024-05-09 | 13.32 | 14.28 | 12.91 | 13.51 | -3.22% | 192,630 | 261,453,344 |
| 2024-05-08 | 13.09 | 14.48 | 13.09 | 13.96 | -0.43% | 222,549 | 305,561,903 |
| 2024-05-07 | 14.2 | 14.86 | 13.17 | 14.02 | -0.99% | 281,250 | 393,845,003 |
| 2024-05-06 | 13 | 14.16 | 13 | 14.16 | +10.02% | 251,837 | 349,841,780 |
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：