股票概览
11.84
+0.17%
+0.02
11.76
开盘价
11.89
最高价
11.58
最低价
32,321
成交量
数据更新至: 2024-05-31
技术指标
11.85
MA5 (5日均线)
11.96
MA10 (10日均线)
12.16
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 | 11.76 | 11.89 | 11.58 | 11.84 | +0.17% | 32,321 | 37,960,346 |
| 2024-05-30 | 11.72 | 11.92 | 11.63 | 11.82 | +0.51% | 34,001 | 39,996,971 |
| 2024-05-29 | 11.85 | 11.95 | 11.72 | 11.76 | -0.76% | 23,844 | 28,137,157 |
| 2024-05-28 | 11.96 | 12.02 | 11.77 | 11.85 | -1.25% | 40,398 | 47,926,955 |
| 2024-05-27 | 11.47 | 12.05 | 11.47 | 12 | +0.5% | 78,721 | 92,952,310 |
| 2024-05-24 | 11.89 | 12.08 | 11.7 | 11.94 | +1.1% | 49,650 | 59,295,039 |
| 2024-05-23 | 11.73 | 11.97 | 11.71 | 11.81 | +0.08% | 36,484 | 43,281,269 |
| 2024-05-22 | 12.2 | 12.42 | 11.75 | 11.8 | -4.22% | 78,168 | 93,246,685 |
| 2024-05-21 | 12.29 | 12.63 | 12.21 | 12.32 | -0.81% | 39,160 | 48,680,164 |
| 2024-05-20 | 12.14 | 12.45 | 12.06 | 12.42 | +3.24% | 49,026 | 60,189,055 |
| 2024-05-17 | 12.19 | 12.22 | 11.92 | 12.03 | -0.74% | 34,797 | 41,854,211 |
| 2024-05-16 | 12.34 | 12.39 | 12.06 | 12.12 | -1.94% | 43,702 | 53,264,164 |
| 2024-05-15 | 12.8 | 13.09 | 12.34 | 12.36 | -4.04% | 66,085 | 83,386,655 |
| 2024-05-14 | 12.29 | 12.95 | 12.27 | 12.88 | +4.29% | 92,466 | 117,780,316 |
| 2024-05-13 | 12.29 | 12.64 | 12.17 | 12.35 | -0.8% | 66,564 | 82,787,857 |
| 2024-05-10 | 12.85 | 12.91 | 12.38 | 12.45 | -2.89% | 75,999 | 95,655,760 |
| 2024-05-09 | 12.06 | 12.97 | 12.06 | 12.82 | +6.57% | 113,671 | 143,682,019 |
| 2024-05-08 | 12.22 | 12.29 | 12.01 | 12.03 | -1.64% | 32,133 | 38,882,112 |
| 2024-05-07 | 12.19 | 12.42 | 12.07 | 12.23 | -0.41% | 50,985 | 62,266,185 |
| 2024-05-06 | 11.91 | 12.28 | 11.72 | 12.28 | +3.89% | 71,706 | 86,741,017 |
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：