股票概览
11.25
+1.08%
+0.12
11.16
开盘价
11.3
最高价
11.08
最低价
33,585
成交量
数据更新至: 2024-05-31
技术指标
11.19
MA5 (5日均线)
11.37
MA10 (10日均线)
12.17
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 | 11.16 | 11.3 | 11.08 | 11.25 | +1.08% | 33,585 | 37,615,738 |
| 2024-05-30 | 11.19 | 11.3 | 11.1 | 11.13 | -0.63% | 23,685 | 26,480,689 |
| 2024-05-29 | 11.12 | 11.26 | 11.08 | 11.2 | +0.81% | 27,947 | 31,310,769 |
| 2024-05-28 | 11.31 | 11.33 | 11.04 | 11.11 | -1.51% | 26,712 | 29,808,904 |
| 2024-05-27 | 11.22 | 11.32 | 11.05 | 11.28 | +0.36% | 38,283 | 42,803,811 |
| 2024-05-24 | 11.19 | 11.39 | 11.11 | 11.24 | +0.63% | 41,147 | 46,372,677 |
| 2024-05-23 | 11.59 | 11.61 | 11.17 | 11.17 | -3.71% | 58,274 | 66,035,799 |
| 2024-05-22 | 11.72 | 11.84 | 11.45 | 11.6 | -1.11% | 60,125 | 69,910,746 |
| 2024-05-21 | 12.03 | 12.06 | 11.7 | 11.73 | -2.33% | 56,278 | 66,398,639 |
| 2024-05-20 | 11.99 | 12.09 | 11.78 | 12.01 | +1.35% | 80,110 | 95,629,071 |
| 2024-05-17 | 11.67 | 11.94 | 11.62 | 11.85 | +0.59% | 71,173 | 84,168,689 |
| 2024-05-16 | 11.75 | 11.83 | 11.71 | 11.78 | +0.43% | 58,913 | 69,345,404 |
| 2024-05-15 | 11.91 | 11.91 | 11.69 | 11.73 | -1.92% | 73,519 | 86,547,601 |
| 2024-05-14 | 11.87 | 12.05 | 11.75 | 11.96 | +0.5% | 95,709 | 113,915,645 |
| 2024-05-13 | 12.22 | 12.23 | 11.81 | 11.9 | -7.25% | 156,333 | 187,405,118 |
| 2024-05-10 | 12.84 | 13.31 | 12.83 | 12.83 | -10.03% | 215,459 | 278,617,553 |
| 2024-05-09 | 14.99 | 16.53 | 14.26 | 14.26 | -9.97% | 314,510 | 458,344,301 |
| 2024-05-08 | 15.84 | 15.84 | 15.84 | 15.84 | +10% | 26,005 | 41,192,237 |
| 2024-05-07 | 14.4 | 14.4 | 14.4 | 14.4 | +10.01% | 20,867 | 30,048,480 |
| 2024-05-06 | 12.49 | 13.09 | 12.47 | 13.09 | +10% | 52,053 | 66,940,153 |
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：