股票概览
11.6
-1.53%
-0.18
11.8
开盘价
11.84
最高价
11.6
最低价
19,201
成交量
数据更新至: 2024-05-31
技术指标
11.86
MA5 (5日均线)
12.40
MA10 (10日均线)
12.95
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 | 11.8 | 11.84 | 11.6 | 11.6 | -1.53% | 19,201 | 22,472,150 |
| 2024-05-30 | 11.77 | 11.93 | 11.72 | 11.78 | -0.34% | 14,564 | 17,190,174 |
| 2024-05-29 | 11.76 | 11.95 | 11.67 | 11.82 | +0.51% | 21,157 | 24,975,259 |
| 2024-05-28 | 12.35 | 12.35 | 11.73 | 11.76 | -4.78% | 33,801 | 40,541,837 |
| 2024-05-27 | 12.1 | 12.35 | 11.95 | 12.35 | +1.23% | 28,584 | 34,826,862 |
| 2024-05-24 | 12.66 | 12.73 | 12.16 | 12.2 | -3.4% | 37,667 | 46,627,029 |
| 2024-05-23 | 13.2 | 13.2 | 12.58 | 12.63 | -4.61% | 43,744 | 56,218,290 |
| 2024-05-22 | 13.09 | 13.36 | 13 | 13.24 | +0.46% | 33,323 | 43,784,727 |
| 2024-05-21 | 13.19 | 13.32 | 12.86 | 13.18 | -1.64% | 47,415 | 61,940,326 |
| 2024-05-20 | 13.67 | 13.86 | 13.3 | 13.4 | -3.6% | 66,106 | 89,307,025 |
| 2024-05-17 | 13.46 | 13.98 | 13.27 | 13.9 | +4.75% | 106,826 | 146,683,404 |
| 2024-05-16 | 13.09 | 13.27 | 12.95 | 13.27 | +0.08% | 45,439 | 59,563,232 |
| 2024-05-15 | 12.99 | 13.68 | 12.5 | 13.26 | +0.99% | 67,495 | 87,943,720 |
| 2024-05-14 | 13.57 | 13.71 | 12.78 | 13.13 | -3.53% | 59,713 | 78,722,266 |
| 2024-05-13 | 13.33 | 13.8 | 13.32 | 13.61 | +2.1% | 64,337 | 86,963,596 |
| 2024-05-10 | 13.47 | 13.99 | 13.27 | 13.33 | -1.84% | 74,565 | 100,859,045 |
| 2024-05-09 | 13.77 | 13.8 | 13.26 | 13.58 | -3.82% | 100,598 | 136,155,143 |
| 2024-05-08 | 13.46 | 14.45 | 13.42 | 14.12 | +3.82% | 163,739 | 228,697,296 |
| 2024-05-07 | 13.65 | 14.2 | 13.26 | 13.6 | +2.87% | 176,105 | 240,176,015 |
| 2024-05-06 | 12.3 | 13.22 | 12.04 | 13.22 | +9.98% | 74,849 | 95,123,113 |
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：