股票概览
11.94
+0.84%
+0.1
11.73
开盘价
11.98
最高价
11.73
最低价
19,372
成交量
数据更新至: 2024-05-31
技术指标
11.87
MA5 (5日均线)
12.03
MA10 (10日均线)
12.14
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 | 11.73 | 11.98 | 11.73 | 11.94 | +0.84% | 19,372 | 23,048,370 |
| 2024-05-30 | 11.75 | 12.27 | 11.61 | 11.84 | +0.85% | 24,359 | 28,945,399 |
| 2024-05-29 | 11.74 | 11.96 | 11.69 | 11.74 | -1.18% | 16,972 | 20,038,152 |
| 2024-05-28 | 12.09 | 12.1 | 11.85 | 11.88 | -0.67% | 16,063 | 19,208,351 |
| 2024-05-27 | 12 | 12.08 | 11.67 | 11.96 | +0.25% | 19,659 | 23,248,091 |
| 2024-05-24 | 12.03 | 12.17 | 11.91 | 11.93 | -0.83% | 25,652 | 30,926,625 |
| 2024-05-23 | 12.38 | 12.46 | 11.93 | 12.03 | -2.51% | 30,999 | 37,639,555 |
| 2024-05-22 | 12.2 | 12.39 | 12.11 | 12.34 | +1.06% | 22,295 | 27,431,629 |
| 2024-05-21 | 12.41 | 12.41 | 12.11 | 12.21 | -1.85% | 21,406 | 26,218,754 |
| 2024-05-20 | 12.46 | 12.52 | 12.3 | 12.44 | +0.81% | 30,428 | 37,738,825 |
| 2024-05-17 | 12.11 | 12.38 | 11.92 | 12.34 | +1.4% | 35,229 | 42,934,794 |
| 2024-05-16 | 12.12 | 12.34 | 12.12 | 12.17 | -0.65% | 42,416 | 51,718,069 |
| 2024-05-15 | 11.97 | 13.1 | 11.95 | 12.25 | +2.77% | 95,643 | 119,298,769 |
| 2024-05-14 | 11.62 | 11.95 | 11.62 | 11.92 | +2.14% | 25,373 | 30,079,801 |
| 2024-05-13 | 11.98 | 11.98 | 11.59 | 11.67 | -3.55% | 34,140 | 40,141,122 |
| 2024-05-10 | 12.46 | 12.59 | 12.07 | 12.1 | -2.89% | 33,342 | 40,643,785 |
| 2024-05-09 | 12.34 | 12.56 | 12.33 | 12.46 | +1.05% | 27,557 | 34,427,233 |
| 2024-05-08 | 12.7 | 12.7 | 12.31 | 12.33 | -3.07% | 33,142 | 41,374,356 |
| 2024-05-07 | 12.55 | 12.91 | 12.4 | 12.72 | +1.52% | 51,498 | 65,159,650 |
| 2024-05-06 | 12.38 | 12.58 | 12.34 | 12.53 | +2.45% | 47,211 | 58,759,304 |
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：