股票概览
11.57
+3.3%
+0.37
11.34
开盘价
11.82
最高价
11.22
最低价
25,806
成交量
数据更新至: 2024-05-31
技术指标
11.24
MA5 (5日均线)
11.36
MA10 (10日均线)
11.43
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 | 11.34 | 11.82 | 11.22 | 11.57 | +3.3% | 25,806 | 29,856,985 |
| 2024-05-30 | 11.05 | 11.33 | 10.9 | 11.2 | +0.54% | 15,968 | 17,899,333 |
| 2024-05-29 | 10.85 | 11.33 | 10.85 | 11.14 | +0.72% | 12,414 | 13,917,753 |
| 2024-05-28 | 11.33 | 11.4 | 11 | 11.06 | -1.51% | 12,667 | 14,161,833 |
| 2024-05-27 | 11.44 | 11.47 | 10.86 | 11.23 | -0.62% | 22,097 | 24,493,171 |
| 2024-05-24 | 11.1 | 11.77 | 11.1 | 11.3 | -2.25% | 14,819 | 16,810,186 |
| 2024-05-23 | 11.94 | 11.94 | 11.4 | 11.56 | -1.7% | 14,569 | 16,919,335 |
| 2024-05-22 | 11.38 | 11.82 | 11.31 | 11.76 | +3.8% | 18,087 | 20,947,384 |
| 2024-05-21 | 11.44 | 11.48 | 11.24 | 11.33 | -0.96% | 14,442 | 16,387,976 |
| 2024-05-20 | 11.56 | 11.96 | 11.36 | 11.44 | -0.78% | 16,455 | 19,065,916 |
| 2024-05-17 | 11.34 | 11.54 | 11.08 | 11.53 | +3.41% | 19,087 | 21,735,941 |
| 2024-05-16 | 11.38 | 11.43 | 11.1 | 11.15 | -0.62% | 13,446 | 15,162,392 |
| 2024-05-15 | 11.43 | 11.46 | 11.08 | 11.22 | -0.53% | 14,966 | 16,867,246 |
| 2024-05-14 | 11.03 | 11.58 | 11.03 | 11.28 | +2.17% | 25,379 | 28,820,883 |
| 2024-05-13 | 11.57 | 11.72 | 11.04 | 11.04 | -4.66% | 20,104 | 22,590,891 |
| 2024-05-10 | 11.86 | 11.97 | 11.49 | 11.58 | -1.7% | 15,149 | 17,609,565 |
| 2024-05-09 | 11.7 | 11.97 | 11.63 | 11.78 | +0.51% | 11,337 | 13,419,788 |
| 2024-05-08 | 11.81 | 11.99 | 11.66 | 11.72 | -1.01% | 13,419 | 15,808,291 |
| 2024-05-07 | 12.07 | 12.19 | 11.8 | 11.84 | -0.84% | 15,609 | 18,598,938 |
| 2024-05-06 | 12.47 | 12.47 | 11.78 | 11.94 | -0.17% | 22,546 | 26,942,422 |
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：