股票概览
11.81
-0.42%
-0.05
11.86
开盘价
11.93
最高价
11.73
最低价
5,570
成交量
数据更新至: 2024-05-31
技术指标
11.97
MA5 (5日均线)
12.04
MA10 (10日均线)
12.25
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 | 11.86 | 11.93 | 11.73 | 11.81 | -0.42% | 5,570 | 6,592,077 |
| 2024-05-30 | 12.02 | 12.19 | 11.85 | 11.86 | -1.33% | 4,797 | 5,761,458 |
| 2024-05-29 | 12 | 12.2 | 11.93 | 12.02 | -0.25% | 6,056 | 7,298,496 |
| 2024-05-28 | 12.14 | 12.27 | 11.95 | 12.05 | -0.5% | 6,310 | 7,645,242 |
| 2024-05-27 | 12.05 | 12.2 | 11.86 | 12.11 | +1.17% | 8,541 | 10,259,819 |
| 2024-05-24 | 12.15 | 12.18 | 11.84 | 11.97 | +0.25% | 6,991 | 8,434,625 |
| 2024-05-23 | 12.14 | 12.18 | 11.89 | 11.94 | -2.05% | 6,238 | 7,483,904 |
| 2024-05-22 | 12.15 | 12.38 | 12.15 | 12.19 | +0.16% | 5,550 | 6,782,629 |
| 2024-05-21 | 12.3 | 12.51 | 12.11 | 12.17 | -1.06% | 10,521 | 12,888,251 |
| 2024-05-20 | 12.52 | 12.66 | 12.21 | 12.3 | -1.36% | 11,046 | 13,681,246 |
| 2024-05-17 | 12.51 | 12.54 | 12.3 | 12.47 | +0.08% | 9,925 | 12,333,247 |
| 2024-05-16 | 12.51 | 12.72 | 12.36 | 12.46 | -0.16% | 11,586 | 14,560,756 |
| 2024-05-15 | 12.3 | 12.9 | 12.22 | 12.48 | +2.13% | 18,265 | 23,125,181 |
| 2024-05-14 | 12.13 | 12.34 | 12.05 | 12.22 | +0.83% | 8,583 | 10,513,439 |
| 2024-05-13 | 12.56 | 12.56 | 12.04 | 12.12 | -3.89% | 13,496 | 16,445,462 |
| 2024-05-10 | 12.77 | 12.92 | 12.53 | 12.61 | -1.48% | 8,516 | 10,776,504 |
| 2024-05-09 | 12.44 | 12.99 | 12.44 | 12.8 | +2.48% | 16,455 | 21,025,166 |
| 2024-05-08 | 12.4 | 12.64 | 12.4 | 12.49 | +0.08% | 10,056 | 12,599,018 |
| 2024-05-07 | 12.3 | 12.55 | 12.3 | 12.48 | +0.24% | 7,488 | 9,320,783 |
| 2024-05-06 | 12.06 | 12.49 | 12.06 | 12.45 | +3.32% | 14,058 | 17,341,808 |
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：