股票概览
11.18
-1.32%
-0.15
11.26
开盘价
11.44
最高价
11.15
最低价
12,273
成交量
数据更新至: 2024-05-31
技术指标
11.46
MA5 (5日均线)
11.65
MA10 (10日均线)
11.57
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 | 11.26 | 11.44 | 11.15 | 11.18 | -1.32% | 12,273 | 13,851,986 |
| 2024-05-30 | 11.47 | 11.62 | 11.32 | 11.33 | -2.16% | 9,883 | 11,301,373 |
| 2024-05-29 | 11.61 | 11.91 | 11.45 | 11.58 | +0.7% | 12,772 | 14,922,024 |
| 2024-05-28 | 11.73 | 11.73 | 11.5 | 11.5 | -1.96% | 9,960 | 11,527,719 |
| 2024-05-27 | 11.66 | 11.76 | 11.43 | 11.73 | +1.73% | 13,964 | 16,208,799 |
| 2024-05-24 | 11.71 | 11.76 | 11.53 | 11.53 | -1.28% | 9,589 | 11,155,792 |
| 2024-05-23 | 11.9 | 11.9 | 11.64 | 11.68 | -1.85% | 14,566 | 17,084,124 |
| 2024-05-22 | 12 | 12.14 | 11.87 | 11.9 | -1.41% | 17,973 | 21,524,344 |
| 2024-05-21 | 11.9 | 12.29 | 11.9 | 12.07 | +0.5% | 19,780 | 23,921,822 |
| 2024-05-20 | 11.99 | 12.2 | 11.75 | 12.01 | +0.25% | 30,662 | 36,714,981 |
| 2024-05-17 | 12.03 | 12.06 | 11.62 | 11.98 | -0.66% | 33,840 | 39,954,268 |
| 2024-05-16 | 11.39 | 12.06 | 11.37 | 12.06 | +5.79% | 30,020 | 35,521,746 |
| 2024-05-15 | 11.39 | 11.5 | 11.25 | 11.4 | +0.26% | 9,206 | 10,503,722 |
| 2024-05-14 | 11.32 | 11.43 | 11.19 | 11.37 | +1.61% | 12,160 | 13,806,220 |
| 2024-05-13 | 11.36 | 11.37 | 11.03 | 11.19 | -1.58% | 13,333 | 14,959,669 |
| 2024-05-10 | 11.63 | 11.65 | 11.32 | 11.37 | -2.32% | 12,435 | 14,195,809 |
| 2024-05-09 | 11.18 | 11.66 | 11.18 | 11.64 | +4.21% | 19,936 | 22,979,827 |
| 2024-05-08 | 11.41 | 11.41 | 11.15 | 11.17 | -2.19% | 10,500 | 11,828,622 |
| 2024-05-07 | 11.27 | 11.42 | 11.19 | 11.42 | +1.33% | 14,802 | 16,733,652 |
| 2024-05-06 | 11.01 | 11.34 | 11.01 | 11.27 | +3.02% | 14,091 | 15,754,116 |
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：