股票概览
11.14
+0.54%
+0.06
11.01
开盘价
11.17
最高价
11.01
最低价
10,344
成交量
数据更新至: 2024-05-31
技术指标
11.16
MA5 (5日均线)
11.34
MA10 (10日均线)
11.70
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 | 11.01 | 11.17 | 11.01 | 11.14 | +0.54% | 10,344 | 11,493,274 |
| 2024-05-30 | 11.1 | 11.2 | 11.01 | 11.08 | -0.36% | 11,553 | 12,794,415 |
| 2024-05-29 | 11.1 | 11.23 | 11.06 | 11.12 | -0.36% | 12,540 | 13,975,633 |
| 2024-05-28 | 11.32 | 11.33 | 11.14 | 11.16 | -1.06% | 11,450 | 12,830,395 |
| 2024-05-27 | 11.31 | 11.39 | 11.09 | 11.28 | -0.27% | 14,336 | 16,070,339 |
| 2024-05-24 | 11.36 | 11.45 | 11.3 | 11.31 | +0.09% | 12,378 | 14,078,077 |
| 2024-05-23 | 11.55 | 11.59 | 11.26 | 11.3 | -2.5% | 16,793 | 19,108,085 |
| 2024-05-22 | 11.55 | 11.68 | 11.53 | 11.59 | -0.09% | 16,265 | 18,858,618 |
| 2024-05-21 | 11.84 | 11.86 | 11.54 | 11.6 | -1.86% | 21,805 | 25,375,280 |
| 2024-05-20 | 11.78 | 12 | 11.73 | 11.82 | -0.08% | 18,070 | 21,435,528 |
| 2024-05-17 | 11.8 | 11.94 | 11.7 | 11.83 | +0.25% | 16,881 | 19,899,130 |
| 2024-05-16 | 11.85 | 12 | 11.76 | 11.8 | -1.09% | 18,198 | 21,590,208 |
| 2024-05-15 | 12.03 | 12.1 | 11.9 | 11.93 | -0.75% | 15,522 | 18,577,940 |
| 2024-05-14 | 11.85 | 12.18 | 11.83 | 12.02 | +0.92% | 21,305 | 25,643,686 |
| 2024-05-13 | 12.07 | 12.25 | 11.87 | 11.91 | -1.65% | 24,974 | 29,990,472 |
| 2024-05-10 | 12.48 | 12.48 | 12.05 | 12.11 | -2.57% | 29,639 | 36,159,477 |
| 2024-05-09 | 12.25 | 12.47 | 12.14 | 12.43 | +1.64% | 31,970 | 39,516,622 |
| 2024-05-08 | 12.2 | 12.38 | 12.1 | 12.23 | +0.41% | 33,733 | 41,242,585 |
| 2024-05-07 | 12.16 | 12.24 | 12.04 | 12.18 | +0.58% | 29,617 | 35,964,614 |
| 2024-05-06 | 11.9 | 12.11 | 11.75 | 12.11 | +3.59% | 43,258 | 51,961,415 |
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：