股票概览
11.5
+4.55%
+0.5
10.96
开盘价
11.69
最高价
10.96
最低价
37,175
成交量
数据更新至: 2024-05-31
技术指标
11.03
MA5 (5日均线)
11.14
MA10 (10日均线)
11.23
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 | 10.96 | 11.69 | 10.96 | 11.5 | +4.55% | 37,175 | 42,276,025 |
| 2024-05-30 | 10.95 | 11.15 | 10.85 | 11 | +0.64% | 18,039 | 19,853,230 |
| 2024-05-29 | 10.82 | 11.12 | 10.77 | 10.93 | +0.92% | 18,319 | 20,035,241 |
| 2024-05-28 | 10.99 | 11.07 | 10.59 | 10.83 | -0.55% | 21,992 | 23,972,286 |
| 2024-05-27 | 11.09 | 11.19 | 10.64 | 10.89 | -1.63% | 31,358 | 34,216,114 |
| 2024-05-24 | 11.05 | 11.28 | 10.91 | 11.07 | +0.18% | 24,388 | 27,080,400 |
| 2024-05-23 | 11.35 | 11.5 | 10.95 | 11.05 | -2.3% | 27,587 | 30,595,761 |
| 2024-05-22 | 11.31 | 11.62 | 11.23 | 11.31 | -0.18% | 27,570 | 31,384,365 |
| 2024-05-21 | 11.36 | 11.77 | 11.25 | 11.33 | -1.22% | 42,356 | 48,645,132 |
| 2024-05-20 | 11.9 | 11.94 | 11 | 11.47 | -4.26% | 75,060 | 85,631,889 |
| 2024-05-17 | 12.01 | 12.13 | 11.78 | 11.98 | -0.33% | 51,990 | 62,068,585 |
| 2024-05-16 | 11.38 | 12.15 | 11.38 | 12.02 | +6% | 85,803 | 102,581,060 |
| 2024-05-15 | 10.99 | 11.77 | 10.84 | 11.34 | +3.18% | 66,163 | 75,683,870 |
| 2024-05-14 | 10.76 | 11.08 | 10.7 | 10.99 | +2.14% | 30,784 | 33,570,944 |
| 2024-05-13 | 11.24 | 11.3 | 10.69 | 10.76 | -4.19% | 31,726 | 34,475,690 |
| 2024-05-10 | 11.52 | 11.52 | 11.06 | 11.23 | -1.4% | 25,903 | 29,102,318 |
| 2024-05-09 | 11.27 | 11.69 | 10.94 | 11.39 | +2.34% | 33,542 | 38,446,462 |
| 2024-05-08 | 11.37 | 11.37 | 11.04 | 11.13 | -1.85% | 28,412 | 31,817,063 |
| 2024-05-07 | 10.98 | 11.35 | 10.96 | 11.34 | +3% | 32,785 | 36,659,316 |
| 2024-05-06 | 10.72 | 11.04 | 10.58 | 11.01 | +4.06% | 26,015 | 28,322,343 |
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：