股票概览
11.67
+3.64%
+0.41
11.36
开盘价
11.72
最高价
11.24
最低价
61,680
成交量
数据更新至: 2024-05-31
技术指标
11.39
MA5 (5日均线)
11.77
MA10 (10日均线)
12.34
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 | 11.36 | 11.72 | 11.24 | 11.67 | +3.64% | 61,680 | 71,256,317 |
| 2024-05-30 | 11.42 | 11.42 | 11.15 | 11.26 | -1.4% | 42,439 | 47,866,671 |
| 2024-05-29 | 11.4 | 11.55 | 11.29 | 11.42 | +1.06% | 66,103 | 75,328,702 |
| 2024-05-28 | 11.35 | 11.51 | 11.2 | 11.3 | -0.18% | 51,526 | 58,580,296 |
| 2024-05-27 | 10.56 | 11.79 | 10.56 | 11.32 | -3.5% | 86,747 | 97,590,015 |
| 2024-05-24 | 12.1 | 12.1 | 11.73 | 11.73 | -2.25% | 45,037 | 53,470,370 |
| 2024-05-23 | 12.25 | 12.29 | 12 | 12 | -2.44% | 54,559 | 66,064,115 |
| 2024-05-22 | 12.13 | 12.35 | 12.11 | 12.3 | +0.74% | 47,660 | 58,450,384 |
| 2024-05-21 | 12.42 | 12.43 | 12.11 | 12.21 | -2.24% | 78,986 | 96,248,107 |
| 2024-05-20 | 12.55 | 12.75 | 12.28 | 12.49 | -1.34% | 79,965 | 100,121,255 |
| 2024-05-17 | 12.58 | 12.8 | 12.38 | 12.66 | +0.56% | 78,638 | 99,252,335 |
| 2024-05-16 | 12.6 | 12.87 | 12.56 | 12.59 | -2.02% | 100,127 | 126,868,653 |
| 2024-05-15 | 12.96 | 13.33 | 12.65 | 12.85 | -4.03% | 172,425 | 223,128,864 |
| 2024-05-14 | 14.1 | 14.59 | 13.15 | 13.39 | -0.3% | 281,483 | 390,230,911 |
| 2024-05-13 | 12.99 | 13.98 | 12.78 | 13.43 | +5.66% | 284,520 | 386,889,157 |
| 2024-05-10 | 12.92 | 12.92 | 12.54 | 12.71 | -1.09% | 44,130 | 55,978,217 |
| 2024-05-09 | 12.76 | 12.93 | 12.76 | 12.85 | +0.94% | 43,678 | 56,052,557 |
| 2024-05-08 | 12.85 | 12.88 | 12.64 | 12.73 | -1.77% | 49,108 | 62,565,742 |
| 2024-05-07 | 12.75 | 13.07 | 12.71 | 12.96 | +0.78% | 78,956 | 101,812,380 |
| 2024-05-06 | 12.89 | 13 | 12.77 | 12.86 | -0.31% | 84,829 | 109,130,775 |
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：