股票概览
11.65
+2.82%
+0.32
11.42
开盘价
11.71
最高价
11.37
最低价
44,006
成交量
数据更新至: 2024-05-31
技术指标
11.33
MA5 (5日均线)
11.29
MA10 (10日均线)
11.80
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 | 11.42 | 11.71 | 11.37 | 11.65 | +2.82% | 44,006 | 50,878,128 |
| 2024-05-30 | 11.22 | 11.44 | 11.1 | 11.33 | +0.71% | 33,539 | 37,840,304 |
| 2024-05-29 | 11.3 | 11.49 | 11.2 | 11.25 | -0.97% | 48,184 | 54,583,789 |
| 2024-05-28 | 10.98 | 11.61 | 10.9 | 11.36 | +2.9% | 59,628 | 67,663,451 |
| 2024-05-27 | 10.76 | 11.12 | 10.56 | 11.04 | +2.22% | 55,457 | 59,702,428 |
| 2024-05-24 | 11.09 | 11.09 | 10.75 | 10.8 | -1.91% | 55,962 | 60,746,438 |
| 2024-05-23 | 11.48 | 11.48 | 10.9 | 11.01 | -3.76% | 52,975 | 58,760,404 |
| 2024-05-22 | 11.35 | 11.54 | 11.29 | 11.44 | +0.35% | 27,918 | 31,851,978 |
| 2024-05-21 | 11.62 | 11.62 | 11.22 | 11.4 | -1.47% | 38,720 | 43,888,347 |
| 2024-05-20 | 11.72 | 11.95 | 11.52 | 11.57 | -0.69% | 40,861 | 47,812,140 |
| 2024-05-17 | 11.57 | 11.75 | 11.41 | 11.65 | +1.48% | 29,970 | 34,699,659 |
| 2024-05-16 | 11.82 | 11.83 | 11.41 | 11.48 | -1.96% | 42,554 | 49,436,459 |
| 2024-05-15 | 11.99 | 12.12 | 11.65 | 11.71 | -3.38% | 40,102 | 47,275,768 |
| 2024-05-14 | 11.99 | 12.35 | 11.83 | 12.12 | +1.59% | 37,750 | 45,952,616 |
| 2024-05-13 | 12.8 | 12.95 | 11.85 | 11.93 | -5.17% | 69,625 | 84,570,751 |
| 2024-05-10 | 13.03 | 13.08 | 12.43 | 12.58 | -3.01% | 52,694 | 66,631,953 |
| 2024-05-09 | 12.91 | 13.25 | 12.71 | 12.97 | +1.25% | 47,550 | 61,897,972 |
| 2024-05-08 | 13.03 | 13.28 | 12.77 | 12.81 | -1.69% | 44,167 | 57,196,628 |
| 2024-05-07 | 12.86 | 13.08 | 12.82 | 13.03 | +1.24% | 25,683 | 33,295,946 |
| 2024-05-06 | 12.9 | 13.12 | 12.77 | 12.87 | +1.18% | 57,418 | 74,235,026 |
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：