股票概览
11.16
+0.9%
+0.1
11.02
开盘价
11.22
最高价
11
最低价
25,505
成交量
数据更新至: 2024-05-31
技术指标
11.14
MA5 (5日均线)
11.48
MA10 (10日均线)
12.03
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 | 11.02 | 11.22 | 11 | 11.16 | +0.9% | 25,505 | 28,404,358 |
| 2024-05-30 | 11.19 | 11.28 | 11.03 | 11.06 | -1.07% | 32,122 | 35,727,619 |
| 2024-05-29 | 11.2 | 11.34 | 11.09 | 11.18 | +0.27% | 38,067 | 42,662,635 |
| 2024-05-28 | 11.17 | 11.25 | 10.98 | 11.15 | +0.09% | 43,497 | 48,490,952 |
| 2024-05-27 | 11.33 | 11.37 | 10.81 | 11.14 | -1.07% | 69,190 | 75,967,072 |
| 2024-05-24 | 11.45 | 11.62 | 11.22 | 11.26 | -2.26% | 57,689 | 65,558,602 |
| 2024-05-23 | 11.96 | 11.96 | 11.42 | 11.52 | -3.76% | 59,501 | 69,028,362 |
| 2024-05-22 | 12.14 | 12.24 | 11.91 | 11.97 | -1.4% | 34,296 | 41,257,482 |
| 2024-05-21 | 12.2 | 12.28 | 12 | 12.14 | -0.74% | 23,954 | 29,011,423 |
| 2024-05-20 | 12.34 | 12.43 | 12.18 | 12.23 | -0.33% | 30,802 | 37,852,734 |
| 2024-05-17 | 12.4 | 12.4 | 12.12 | 12.27 | +0.25% | 27,275 | 33,349,820 |
| 2024-05-16 | 12.4 | 12.6 | 12.21 | 12.24 | -1.29% | 35,527 | 43,917,247 |
| 2024-05-15 | 12.36 | 12.63 | 12.2 | 12.4 | +0.4% | 32,443 | 40,275,381 |
| 2024-05-14 | 12.26 | 12.54 | 12.26 | 12.35 | +0.82% | 36,196 | 44,958,711 |
| 2024-05-13 | 12.56 | 12.73 | 12.18 | 12.25 | -3.09% | 55,555 | 69,039,052 |
| 2024-05-10 | 13.02 | 13.03 | 12.62 | 12.64 | -2.62% | 43,162 | 55,118,336 |
| 2024-05-09 | 12.93 | 13.13 | 12.85 | 12.98 | +0.31% | 41,722 | 54,299,296 |
| 2024-05-08 | 12.86 | 13.05 | 12.81 | 12.94 | +0.54% | 56,822 | 73,679,327 |
| 2024-05-07 | 12.9 | 12.96 | 12.65 | 12.87 | -0.54% | 51,784 | 66,354,375 |
| 2024-05-06 | 12.85 | 13.1 | 12.62 | 12.94 | +2.94% | 75,055 | 96,818,054 |
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：