股票概览
11.39
+3.55%
+0.39
11
开盘价
11.55
最高价
10.98
最低价
53,386
成交量
数据更新至: 2024-05-31
技术指标
10.91
MA5 (5日均线)
10.89
MA10 (10日均线)
11.15
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 | 11.55 | 10.98 | 11.39 | +3.55% | 53,386 | 60,514,100 |
| 2024-05-30 | 10.7 | 11.11 | 10.45 | 11 | +1.2% | 45,243 | 49,120,506 |
| 2024-05-29 | 10.7 | 11.13 | 10.69 | 10.87 | +0.83% | 43,924 | 47,833,862 |
| 2024-05-28 | 10.45 | 11.05 | 10.3 | 10.78 | +2.76% | 53,009 | 57,110,200 |
| 2024-05-27 | 10.2 | 10.6 | 9.83 | 10.49 | +2.34% | 55,971 | 56,787,589 |
| 2024-05-24 | 10.8 | 10.87 | 10.21 | 10.25 | -5.62% | 47,513 | 49,787,728 |
| 2024-05-23 | 11 | 11.18 | 10.82 | 10.86 | -1.9% | 28,273 | 31,054,681 |
| 2024-05-22 | 10.99 | 11.14 | 10.87 | 11.07 | +0.64% | 38,909 | 42,839,144 |
| 2024-05-21 | 11.27 | 11.32 | 10.83 | 11 | -1.26% | 42,162 | 46,304,233 |
| 2024-05-20 | 11.4 | 11.6 | 11.05 | 11.14 | -2.19% | 33,298 | 37,562,768 |
| 2024-05-17 | 11 | 11.4 | 10.88 | 11.39 | +4.11% | 36,045 | 40,193,673 |
| 2024-05-16 | 11.01 | 11.14 | 10.8 | 10.94 | +1.67% | 27,156 | 29,888,307 |
| 2024-05-15 | 11 | 11.13 | 10.73 | 10.76 | -2.09% | 23,226 | 25,361,694 |
| 2024-05-14 | 11.01 | 11.26 | 10.84 | 10.99 | +0.64% | 40,308 | 44,434,553 |
| 2024-05-13 | 11.35 | 11.35 | 10.84 | 10.92 | -4.55% | 32,331 | 35,525,205 |
| 2024-05-10 | 12.01 | 12.01 | 11.37 | 11.44 | -4.03% | 29,442 | 34,067,691 |
| 2024-05-09 | 11.66 | 12.05 | 11.66 | 11.92 | +1.88% | 24,445 | 29,107,826 |
| 2024-05-08 | 12.09 | 12.09 | 11.68 | 11.7 | -2.42% | 32,173 | 37,973,309 |
| 2024-05-07 | 12.2 | 12.24 | 11.8 | 11.99 | -0.17% | 35,145 | 42,186,277 |
| 2024-05-06 | 12.02 | 12.26 | 12 | 12.01 | +2.04% | 38,164 | 46,143,321 |
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：