股票概览
11.11
+1.65%
+0.18
10.91
开盘价
11.21
最高价
10.91
最低价
112,612
成交量
数据更新至: 2024-05-31
技术指标
10.99
MA5 (5日均线)
11.11
MA10 (10日均线)
11.46
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 | 10.91 | 11.21 | 10.91 | 11.11 | +1.65% | 112,612 | 125,103,598 |
| 2024-05-30 | 10.73 | 11.08 | 10.72 | 10.93 | 0% | 90,121 | 98,425,492 |
| 2024-05-29 | 11.1 | 11.23 | 10.87 | 10.93 | -0.64% | 92,928 | 102,595,441 |
| 2024-05-28 | 10.96 | 11.28 | 10.82 | 11 | 0% | 126,912 | 140,648,082 |
| 2024-05-27 | 10.88 | 11 | 10.52 | 11 | +1.57% | 137,999 | 148,568,823 |
| 2024-05-24 | 11.02 | 11.22 | 10.82 | 10.83 | -1.63% | 140,161 | 154,205,522 |
| 2024-05-23 | 11.43 | 11.48 | 10.92 | 11.01 | -3.17% | 185,691 | 205,672,177 |
| 2024-05-22 | 11.25 | 11.43 | 11.2 | 11.37 | +0.71% | 116,725 | 132,236,342 |
| 2024-05-21 | 11.58 | 11.73 | 11.26 | 11.29 | -2.92% | 145,889 | 166,898,977 |
| 2024-05-20 | 11.5 | 11.88 | 11.35 | 11.63 | +0.43% | 168,472 | 196,903,543 |
| 2024-05-17 | 11.45 | 11.62 | 11.18 | 11.58 | +0.87% | 162,660 | 186,382,310 |
| 2024-05-16 | 11.63 | 11.74 | 11.46 | 11.48 | 0% | 143,397 | 166,552,612 |
| 2024-05-15 | 11.79 | 11.82 | 11.46 | 11.48 | -3.37% | 149,111 | 173,075,292 |
| 2024-05-14 | 11.5 | 11.96 | 11.48 | 11.88 | +3.94% | 203,346 | 239,571,189 |
| 2024-05-13 | 11.55 | 11.84 | 11.29 | 11.43 | -1.55% | 174,226 | 201,381,754 |
| 2024-05-10 | 11.95 | 12.04 | 11.55 | 11.61 | -3.01% | 149,275 | 174,207,398 |
| 2024-05-09 | 11.8 | 12.1 | 11.73 | 11.97 | +1.7% | 145,369 | 173,700,560 |
| 2024-05-08 | 12.33 | 12.35 | 11.77 | 11.77 | -5.31% | 213,736 | 255,659,336 |
| 2024-05-07 | 12.62 | 12.87 | 12.35 | 12.43 | -0.72% | 195,700 | 246,614,758 |
| 2024-05-06 | 12.96 | 13.06 | 12.48 | 12.52 | +2.04% | 231,334 | 295,472,402 |
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：