股票概览
11.05
+2.03%
+0.22
10.88
开盘价
11.06
最高价
10.84
最低价
33,045
成交量
数据更新至: 2024-05-31
技术指标
10.95
MA5 (5日均线)
11.25
MA10 (10日均线)
11.70
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 | 10.88 | 11.06 | 10.84 | 11.05 | +2.03% | 33,045 | 36,345,598 |
| 2024-05-30 | 10.91 | 10.93 | 10.68 | 10.83 | -0.55% | 24,353 | 26,425,344 |
| 2024-05-29 | 10.94 | 11.08 | 10.81 | 10.89 | +0.09% | 28,700 | 31,407,064 |
| 2024-05-28 | 11.1 | 11.12 | 10.86 | 10.88 | -1.81% | 29,871 | 32,764,435 |
| 2024-05-27 | 11.16 | 11.16 | 10.72 | 11.08 | +0.36% | 36,360 | 39,703,677 |
| 2024-05-24 | 11.27 | 11.37 | 11.03 | 11.04 | -1.95% | 39,234 | 43,844,803 |
| 2024-05-23 | 11.71 | 11.71 | 11.2 | 11.26 | -4.17% | 55,481 | 63,279,362 |
| 2024-05-22 | 11.68 | 11.83 | 11.64 | 11.75 | +0.34% | 36,876 | 43,309,703 |
| 2024-05-21 | 11.99 | 12.08 | 11.66 | 11.71 | -2.42% | 48,444 | 56,980,945 |
| 2024-05-20 | 12.4 | 12.41 | 11.92 | 12 | -2.2% | 84,295 | 102,043,069 |
| 2024-05-17 | 11.7 | 12.68 | 11.52 | 12.27 | +4.87% | 114,617 | 138,112,992 |
| 2024-05-16 | 11.57 | 11.82 | 11.57 | 11.7 | +2.09% | 58,497 | 68,323,957 |
| 2024-05-15 | 11.46 | 11.79 | 11.26 | 11.46 | +0.26% | 59,785 | 69,347,001 |
| 2024-05-14 | 11.31 | 11.55 | 11.25 | 11.43 | +1.06% | 50,261 | 57,312,884 |
| 2024-05-13 | 12.05 | 12.05 | 11.3 | 11.31 | -6.53% | 86,795 | 99,993,924 |
| 2024-05-10 | 12.54 | 12.73 | 12.07 | 12.1 | -4.04% | 87,228 | 106,756,102 |
| 2024-05-09 | 12.62 | 12.84 | 12.46 | 12.61 | -1.25% | 87,881 | 111,114,840 |
| 2024-05-08 | 12.94 | 13.19 | 12.72 | 12.77 | -1.62% | 84,392 | 108,630,340 |
| 2024-05-07 | 13 | 13 | 12.7 | 12.98 | +0.31% | 84,878 | 109,278,659 |
| 2024-05-06 | 13.13 | 13.15 | 12.82 | 12.94 | +1.17% | 80,777 | 104,647,480 |
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：