股票概览
11.57
+1.94%
+0.22
11.38
开盘价
11.68
最高价
11.32
最低价
11,742
成交量
数据更新至: 2024-05-31
技术指标
11.45
MA5 (5日均线)
11.62
MA10 (10日均线)
11.97
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 | 11.38 | 11.68 | 11.32 | 11.57 | +1.94% | 11,742 | 13,485,054 |
| 2024-05-30 | 11.49 | 11.51 | 11.24 | 11.35 | -0.44% | 9,952 | 11,299,353 |
| 2024-05-29 | 11.5 | 11.63 | 11.36 | 11.4 | 0% | 7,999 | 9,169,388 |
| 2024-05-28 | 11.52 | 11.6 | 11.3 | 11.4 | -1.13% | 14,788 | 16,929,304 |
| 2024-05-27 | 11.56 | 11.7 | 11.33 | 11.53 | -0.26% | 13,220 | 15,144,347 |
| 2024-05-24 | 11.6 | 11.77 | 11.48 | 11.56 | +0.61% | 16,302 | 18,989,583 |
| 2024-05-23 | 11.7 | 11.86 | 11.45 | 11.49 | -3.04% | 14,735 | 17,101,630 |
| 2024-05-22 | 11.87 | 12.1 | 11.78 | 11.85 | -0.25% | 14,143 | 16,822,286 |
| 2024-05-21 | 12.18 | 12.19 | 11.77 | 11.88 | -2.54% | 19,040 | 22,637,833 |
| 2024-05-20 | 12.05 | 12.28 | 11.97 | 12.19 | +1.67% | 24,784 | 30,085,294 |
| 2024-05-17 | 11.87 | 11.99 | 11.64 | 11.99 | +1.35% | 19,562 | 23,262,781 |
| 2024-05-16 | 11.88 | 11.98 | 11.75 | 11.83 | +0.51% | 17,296 | 20,562,343 |
| 2024-05-15 | 12.09 | 12.09 | 11.68 | 11.77 | -2.16% | 19,896 | 23,591,192 |
| 2024-05-14 | 12.07 | 12.22 | 11.95 | 12.03 | -0.17% | 20,956 | 25,334,169 |
| 2024-05-13 | 12.43 | 12.6 | 11.9 | 12.05 | -4.97% | 39,046 | 47,720,125 |
| 2024-05-10 | 13.26 | 13.42 | 12.63 | 12.68 | -6% | 45,873 | 59,415,185 |
| 2024-05-09 | 12.85 | 13.72 | 12.42 | 13.49 | +4.33% | 48,520 | 64,053,900 |
| 2024-05-08 | 12.49 | 13.22 | 12.3 | 12.93 | +3.69% | 44,499 | 57,051,143 |
| 2024-05-07 | 12.15 | 12.56 | 11.99 | 12.47 | +4.09% | 28,443 | 34,888,352 |
| 2024-05-06 | 12.06 | 12.15 | 11.82 | 11.98 | +0.42% | 22,689 | 27,100,002 |
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：