股票概览
11.89
+0.68%
+0.08
11.81
开盘价
11.98
最高价
11.77
最低价
19,693
成交量
数据更新至: 2024-05-31
技术指标
11.92
MA5 (5日均线)
12.03
MA10 (10日均线)
12.41
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 | 11.81 | 11.98 | 11.77 | 11.89 | +0.68% | 19,693 | 23,370,502 |
| 2024-05-30 | 11.9 | 11.95 | 11.81 | 11.81 | -0.92% | 15,895 | 18,884,405 |
| 2024-05-29 | 11.83 | 11.97 | 11.73 | 11.92 | 0% | 16,645 | 19,796,338 |
| 2024-05-28 | 12.04 | 12.04 | 11.86 | 11.92 | -1% | 21,098 | 25,185,551 |
| 2024-05-27 | 12.23 | 12.23 | 11.86 | 12.04 | -0.66% | 29,553 | 35,350,651 |
| 2024-05-24 | 11.99 | 12.23 | 11.83 | 12.12 | +2.45% | 48,887 | 59,210,036 |
| 2024-05-23 | 12.11 | 12.16 | 11.82 | 11.83 | -2.87% | 46,050 | 55,109,538 |
| 2024-05-22 | 12.3 | 12.37 | 12.14 | 12.18 | -1.06% | 39,450 | 48,252,398 |
| 2024-05-21 | 12.3 | 12.38 | 12.13 | 12.31 | +0.24% | 49,133 | 60,263,262 |
| 2024-05-20 | 12.3 | 12.45 | 12.22 | 12.28 | +0.24% | 60,889 | 74,963,293 |
| 2024-05-17 | 12.18 | 12.32 | 12.06 | 12.25 | +0.66% | 69,719 | 85,174,507 |
| 2024-05-16 | 12.39 | 12.53 | 12.11 | 12.17 | -5.07% | 120,557 | 148,887,164 |
| 2024-05-15 | 12.29 | 13.25 | 12.29 | 12.82 | -6.15% | 188,179 | 235,594,440 |
| 2024-05-14 | 16.23 | 16.23 | 13.56 | 13.66 | -7.39% | 231,135 | 356,254,509 |
| 2024-05-13 | 14.44 | 14.75 | 14.35 | 14.75 | +9.99% | 62,769 | 92,007,133 |
| 2024-05-10 | 12.2 | 13.41 | 12.2 | 13.41 | +10.01% | 33,001 | 43,950,511 |
| 2024-05-09 | 12.05 | 12.26 | 12.05 | 12.19 | +0.74% | 19,329 | 23,489,760 |
| 2024-05-08 | 12.27 | 12.39 | 12.03 | 12.1 | -2.34% | 22,677 | 27,485,086 |
| 2024-05-07 | 12.3 | 12.55 | 12.25 | 12.39 | +1.14% | 19,125 | 23,684,551 |
| 2024-05-06 | 12.12 | 12.34 | 12.08 | 12.25 | +2.51% | 18,097 | 22,113,603 |
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：