股票概览
11.2
+0.72%
+0.08
11.21
开盘价
11.26
最高价
11.04
最低价
11,601
成交量
数据更新至: 2024-05-31
技术指标
11.33
MA5 (5日均线)
11.50
MA10 (10日均线)
11.60
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 | 11.21 | 11.26 | 11.04 | 11.2 | +0.72% | 11,601 | 12,946,774 |
| 2024-05-30 | 11.06 | 11.41 | 11.05 | 11.12 | -2.8% | 12,827 | 14,292,184 |
| 2024-05-29 | 11.32 | 11.51 | 11.21 | 11.44 | +1.06% | 15,389 | 17,592,427 |
| 2024-05-28 | 11.43 | 11.55 | 11.28 | 11.32 | -1.99% | 12,990 | 14,769,493 |
| 2024-05-27 | 11.5 | 11.63 | 11.32 | 11.55 | +0.26% | 15,227 | 17,417,400 |
| 2024-05-24 | 11.52 | 11.65 | 11.34 | 11.52 | +0.35% | 12,428 | 14,380,875 |
| 2024-05-23 | 11.62 | 11.76 | 11.34 | 11.48 | -2.46% | 14,171 | 16,317,574 |
| 2024-05-22 | 11.87 | 11.88 | 11.66 | 11.77 | +0.34% | 10,354 | 12,199,127 |
| 2024-05-21 | 11.91 | 11.96 | 11.67 | 11.73 | -1.51% | 13,038 | 15,356,107 |
| 2024-05-20 | 11.85 | 12.04 | 11.8 | 11.91 | +1.02% | 20,020 | 23,824,973 |
| 2024-05-17 | 11.77 | 11.87 | 11.63 | 11.79 | +0.17% | 12,370 | 14,511,781 |
| 2024-05-16 | 11.76 | 12.03 | 11.73 | 11.77 | -0.34% | 15,551 | 18,406,773 |
| 2024-05-15 | 11.75 | 12 | 11.7 | 11.81 | +0.43% | 19,178 | 22,748,583 |
| 2024-05-14 | 11.47 | 11.86 | 11.47 | 11.76 | +2.53% | 24,624 | 28,842,355 |
| 2024-05-13 | 11.59 | 11.59 | 11.23 | 11.47 | -1.71% | 17,893 | 20,476,051 |
| 2024-05-10 | 11.99 | 11.99 | 11.63 | 11.67 | -1.44% | 15,446 | 18,146,488 |
| 2024-05-09 | 11.62 | 11.91 | 11.59 | 11.84 | +2.25% | 23,172 | 27,206,901 |
| 2024-05-08 | 11.7 | 11.73 | 11.51 | 11.58 | -1.03% | 17,525 | 20,353,720 |
| 2024-05-07 | 11.63 | 11.73 | 11.53 | 11.7 | +0.6% | 22,676 | 26,419,949 |
| 2024-05-06 | 11.47 | 11.65 | 11.44 | 11.63 | +2.74% | 28,943 | 33,426,673 |
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：