股票概览
11.32
+2.63%
+0.29
11.02
开盘价
11.56
最高价
11.01
最低价
107,332
成交量
数据更新至: 2024-05-31
技术指标
11.00
MA5 (5日均线)
11.02
MA10 (10日均线)
10.94
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 | 11.02 | 11.56 | 11.01 | 11.32 | +2.63% | 107,332 | 121,443,371 |
| 2024-05-30 | 10.76 | 11.12 | 10.66 | 11.03 | +1.38% | 74,604 | 81,820,981 |
| 2024-05-29 | 10.85 | 11.05 | 10.76 | 10.88 | +0.18% | 50,232 | 54,776,178 |
| 2024-05-28 | 10.97 | 11.12 | 10.73 | 10.86 | -0.28% | 68,289 | 74,726,680 |
| 2024-05-27 | 10.93 | 10.94 | 10.41 | 10.89 | +1.21% | 76,061 | 80,926,144 |
| 2024-05-24 | 11.06 | 11.2 | 10.76 | 10.76 | -3.06% | 60,361 | 66,292,032 |
| 2024-05-23 | 11.25 | 11.5 | 11.06 | 11.1 | -1.6% | 89,801 | 101,115,604 |
| 2024-05-22 | 10.95 | 11.3 | 10.91 | 11.28 | +2.55% | 68,814 | 76,688,710 |
| 2024-05-21 | 11.01 | 11.1 | 10.89 | 11 | -0.27% | 50,272 | 55,284,575 |
| 2024-05-20 | 10.92 | 11.05 | 10.75 | 11.03 | +2.13% | 50,113 | 54,915,216 |
| 2024-05-17 | 10.68 | 10.82 | 10.55 | 10.8 | +1.6% | 41,784 | 44,799,322 |
| 2024-05-16 | 10.77 | 10.93 | 10.56 | 10.63 | -1.12% | 40,168 | 43,076,631 |
| 2024-05-15 | 10.83 | 11.03 | 10.63 | 10.75 | -1.01% | 47,456 | 51,441,950 |
| 2024-05-14 | 10.67 | 11 | 10.59 | 10.86 | +2.65% | 65,708 | 71,360,722 |
| 2024-05-13 | 10.78 | 10.78 | 10.5 | 10.58 | -2.49% | 44,663 | 47,504,808 |
| 2024-05-10 | 11.17 | 11.17 | 10.79 | 10.85 | -1.54% | 36,879 | 40,170,296 |
| 2024-05-09 | 10.81 | 11.14 | 10.76 | 11.02 | +2.23% | 42,202 | 46,467,802 |
| 2024-05-08 | 11.08 | 11.15 | 10.77 | 10.78 | -3.06% | 58,553 | 63,971,288 |
| 2024-05-07 | 11.24 | 11.35 | 11.12 | 11.12 | -1.51% | 51,313 | 57,644,635 |
| 2024-05-06 | 11.26 | 11.36 | 11.15 | 11.29 | +1.26% | 58,724 | 66,194,342 |
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：