股票概览
10.92
-3.45%
-0.39
11.38
开盘价
11.38
最高价
10.67
最低价
14,989
成交量
数据更新至: 2024-05-31
技术指标
11.08
MA5 (5日均线)
11.35
MA10 (10日均线)
11.08
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 | 11.38 | 10.67 | 10.92 | -3.45% | 14,989 | 16,387,485 |
| 2024-05-30 | 10.9 | 11.47 | 10.81 | 11.31 | +3.76% | 13,715 | 15,443,512 |
| 2024-05-29 | 11.27 | 11.29 | 10.8 | 10.9 | -1.8% | 7,618 | 8,386,184 |
| 2024-05-28 | 11.14 | 11.49 | 10.9 | 11.1 | -0.8% | 9,269 | 10,366,393 |
| 2024-05-27 | 11.18 | 11.58 | 10.88 | 11.19 | +0.09% | 10,838 | 12,047,704 |
| 2024-05-24 | 11.55 | 11.6 | 10.94 | 11.18 | -3.95% | 13,017 | 14,776,328 |
| 2024-05-23 | 12.17 | 12.74 | 11.64 | 11.64 | -4.35% | 20,392 | 24,515,386 |
| 2024-05-22 | 11.57 | 12.45 | 11.51 | 12.17 | +5.19% | 24,378 | 29,633,283 |
| 2024-05-21 | 11.35 | 11.8 | 11.34 | 11.57 | +0.7% | 15,880 | 18,492,456 |
| 2024-05-20 | 11.14 | 11.8 | 11.14 | 11.49 | +2.86% | 18,398 | 21,250,598 |
| 2024-05-17 | 10.9 | 11.27 | 10.9 | 11.17 | +1.73% | 13,359 | 14,897,823 |
| 2024-05-16 | 10.66 | 11.17 | 10.53 | 10.98 | +3.39% | 12,390 | 13,628,171 |
| 2024-05-15 | 10.45 | 10.9 | 10.45 | 10.62 | +0.66% | 7,674 | 8,181,366 |
| 2024-05-14 | 10.43 | 10.77 | 10.43 | 10.55 | +1.25% | 8,711 | 9,230,776 |
| 2024-05-13 | 10.64 | 10.83 | 10.33 | 10.42 | -2.43% | 16,659 | 17,508,070 |
| 2024-05-10 | 10.92 | 11.07 | 10.66 | 10.68 | -2.2% | 12,721 | 13,773,276 |
| 2024-05-09 | 10.98 | 11.03 | 10.74 | 10.92 | +0.92% | 9,505 | 10,377,415 |
| 2024-05-08 | 11.09 | 11.1 | 10.75 | 10.82 | -1.01% | 9,994 | 10,860,442 |
| 2024-05-07 | 10.99 | 11.15 | 10.76 | 10.93 | -0.55% | 16,960 | 18,605,629 |
| 2024-05-06 | 10.84 | 11.16 | 10.72 | 10.99 | +3.58% | 23,561 | 25,940,270 |
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：