股票概览
11.63
+0.78%
+0.09
11.97
开盘价
12.07
最高价
11.6
最低价
12,324
成交量
数据更新至: 2024-05-31
技术指标
11.67
MA5 (5日均线)
11.83
MA10 (10日均线)
12.11
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 | 11.97 | 12.07 | 11.6 | 11.63 | +0.78% | 12,324 | 14,478,946 |
| 2024-05-30 | 11.75 | 11.76 | 11.53 | 11.54 | -0.94% | 5,769 | 6,703,797 |
| 2024-05-29 | 11.59 | 11.82 | 11.59 | 11.65 | -0.77% | 4,410 | 5,152,483 |
| 2024-05-28 | 11.78 | 11.92 | 11.62 | 11.74 | -0.34% | 7,288 | 8,589,645 |
| 2024-05-27 | 12.09 | 12.09 | 11.52 | 11.78 | -0.42% | 9,406 | 10,982,531 |
| 2024-05-24 | 11.96 | 12 | 11.76 | 11.83 | +0.51% | 7,871 | 9,357,245 |
| 2024-05-23 | 12.07 | 12.07 | 11.72 | 11.77 | -2.32% | 10,695 | 12,651,863 |
| 2024-05-22 | 12.09 | 12.15 | 11.98 | 12.05 | +0.58% | 7,874 | 9,500,910 |
| 2024-05-21 | 12.32 | 12.32 | 11.91 | 11.98 | -2.52% | 13,075 | 15,752,715 |
| 2024-05-20 | 12.39 | 12.53 | 12.2 | 12.29 | +0.57% | 10,540 | 12,983,907 |
| 2024-05-17 | 12.33 | 12.35 | 12.09 | 12.22 | +0.41% | 6,402 | 7,797,520 |
| 2024-05-16 | 12.35 | 12.35 | 12.12 | 12.17 | +0.91% | 6,923 | 8,473,291 |
| 2024-05-15 | 12.2 | 12.32 | 12.01 | 12.06 | -1.07% | 7,497 | 9,093,471 |
| 2024-05-14 | 12.12 | 12.56 | 12.02 | 12.19 | +1.58% | 8,224 | 10,029,439 |
| 2024-05-13 | 12.41 | 12.43 | 11.92 | 12 | -3.3% | 12,844 | 15,607,100 |
| 2024-05-10 | 12.78 | 12.79 | 12.41 | 12.41 | -2.97% | 10,056 | 12,598,168 |
| 2024-05-09 | 12.73 | 12.93 | 12.56 | 12.79 | +0.47% | 9,136 | 11,671,516 |
| 2024-05-08 | 12.8 | 12.94 | 12.53 | 12.73 | -0.31% | 11,452 | 14,589,250 |
| 2024-05-07 | 12.49 | 13.08 | 12.47 | 12.77 | +1.19% | 18,069 | 22,895,100 |
| 2024-05-06 | 12.43 | 12.64 | 12.3 | 12.62 | +2.52% | 21,300 | 26,513,624 |
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：