股票概览
11.31
-0.18%
-0.02
11.29
开盘价
11.39
最高价
11.29
最低价
4,555
成交量
数据更新至: 2024-05-31
技术指标
11.38
MA5 (5日均线)
11.54
MA10 (10日均线)
11.64
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 | 11.29 | 11.39 | 11.29 | 11.31 | -0.18% | 4,555 | 5,160,916 |
| 2024-05-30 | 11.33 | 11.46 | 11.28 | 11.33 | -0.53% | 4,985 | 5,655,357 |
| 2024-05-29 | 11.33 | 11.49 | 11.3 | 11.39 | +0.53% | 5,272 | 6,013,395 |
| 2024-05-28 | 11.55 | 11.6 | 11.31 | 11.33 | -1.9% | 5,695 | 6,498,954 |
| 2024-05-27 | 11.56 | 11.63 | 11.38 | 11.55 | +1.32% | 7,818 | 8,963,252 |
| 2024-05-24 | 11.43 | 11.6 | 11.36 | 11.4 | -0.26% | 4,182 | 4,798,570 |
| 2024-05-23 | 11.75 | 11.75 | 11.41 | 11.43 | -2.64% | 8,729 | 10,050,053 |
| 2024-05-22 | 11.77 | 11.88 | 11.72 | 11.74 | -0.09% | 4,976 | 5,858,271 |
| 2024-05-21 | 12.16 | 12.16 | 11.72 | 11.75 | -3.05% | 10,140 | 12,013,876 |
| 2024-05-20 | 11.9 | 12.13 | 11.9 | 12.12 | +1.85% | 10,068 | 12,140,092 |
| 2024-05-17 | 11.76 | 11.9 | 11.68 | 11.9 | +1.62% | 5,643 | 6,664,355 |
| 2024-05-16 | 11.73 | 11.9 | 11.66 | 11.71 | +0.34% | 6,340 | 7,480,350 |
| 2024-05-15 | 11.79 | 11.82 | 11.55 | 11.67 | -1.02% | 5,405 | 6,346,613 |
| 2024-05-14 | 11.92 | 11.92 | 11.72 | 11.79 | -0.17% | 6,179 | 7,296,196 |
| 2024-05-13 | 11.74 | 11.92 | 11.64 | 11.81 | +0.25% | 8,541 | 10,074,210 |
| 2024-05-10 | 11.79 | 11.81 | 11.69 | 11.78 | -0.08% | 7,724 | 9,083,463 |
| 2024-05-09 | 11.61 | 11.84 | 11.52 | 11.79 | +1.46% | 9,737 | 11,463,584 |
| 2024-05-08 | 11.66 | 11.7 | 11.53 | 11.62 | -0.17% | 10,846 | 12,611,211 |
| 2024-05-07 | 11.6 | 11.71 | 11.55 | 11.64 | -0.09% | 8,651 | 10,049,555 |
| 2024-05-06 | 11.43 | 11.66 | 11.38 | 11.65 | +3.28% | 15,247 | 17,613,694 |
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：