股票概览
11.57
+1.31%
+0.15
11.48
开盘价
11.76
最高价
11.43
最低价
39,909
成交量
数据更新至: 2024-05-31
技术指标
11.35
MA5 (5日均线)
11.64
MA10 (10日均线)
12.34
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 | 11.48 | 11.76 | 11.43 | 11.57 | +1.31% | 39,909 | 46,348,431 |
| 2024-05-30 | 11.3 | 11.5 | 11.19 | 11.42 | +1.69% | 44,875 | 51,101,830 |
| 2024-05-29 | 11.17 | 11.34 | 11.17 | 11.23 | +0.54% | 38,206 | 42,980,421 |
| 2024-05-28 | 11.33 | 11.38 | 11.14 | 11.17 | -1.59% | 42,542 | 47,789,049 |
| 2024-05-27 | 11.33 | 11.5 | 11.1 | 11.35 | -0.18% | 82,259 | 92,726,451 |
| 2024-05-24 | 11.84 | 11.9 | 11.32 | 11.37 | -3.81% | 91,300 | 104,438,347 |
| 2024-05-23 | 11.95 | 11.97 | 11.75 | 11.82 | -2.07% | 40,915 | 48,424,843 |
| 2024-05-22 | 12 | 12.14 | 11.95 | 12.07 | +0.84% | 39,154 | 47,172,587 |
| 2024-05-21 | 12.31 | 12.39 | 11.88 | 11.97 | -3.55% | 79,446 | 95,293,227 |
| 2024-05-20 | 12.59 | 12.95 | 12.32 | 12.41 | -1.27% | 62,584 | 79,004,941 |
| 2024-05-17 | 12.35 | 12.6 | 12.26 | 12.57 | +2.11% | 39,936 | 49,754,369 |
| 2024-05-16 | 12.36 | 12.48 | 12.19 | 12.31 | -0.4% | 44,912 | 55,309,416 |
| 2024-05-15 | 12.78 | 12.82 | 12.31 | 12.36 | -3.36% | 78,896 | 98,358,894 |
| 2024-05-14 | 13.06 | 13.12 | 12.66 | 12.79 | -0.62% | 79,930 | 102,592,963 |
| 2024-05-13 | 13.21 | 13.21 | 12.84 | 12.87 | -2.94% | 74,690 | 96,810,252 |
| 2024-05-10 | 13.5 | 13.53 | 13.21 | 13.26 | -2.14% | 48,460 | 64,567,698 |
| 2024-05-09 | 13.4 | 13.69 | 13.38 | 13.55 | +1.12% | 35,374 | 48,061,325 |
| 2024-05-08 | 13.67 | 13.73 | 13.37 | 13.4 | -1.9% | 44,887 | 60,565,430 |
| 2024-05-07 | 13.58 | 13.9 | 13.52 | 13.66 | +0.07% | 75,294 | 103,094,713 |
| 2024-05-06 | 13.38 | 13.85 | 13.38 | 13.65 | +2.86% | 90,101 | 123,282,894 |
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：