股票概览
11.83
+0.77%
+0.09
11.84
开盘价
12.03
最高价
11.74
最低价
61,415
成交量
数据更新至: 2024-05-31
技术指标
11.79
MA5 (5日均线)
11.95
MA10 (10日均线)
12.30
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 | 11.84 | 12.03 | 11.74 | 11.83 | +0.77% | 61,415 | 73,128,155 |
| 2024-05-30 | 11.97 | 12 | 11.67 | 11.74 | 0% | 63,664 | 75,190,857 |
| 2024-05-29 | 11.84 | 12.09 | 11.62 | 11.74 | 0% | 60,114 | 71,278,512 |
| 2024-05-28 | 11.92 | 11.92 | 11.7 | 11.74 | -1.34% | 45,060 | 53,054,109 |
| 2024-05-27 | 11.8 | 11.91 | 11.63 | 11.9 | +1.19% | 48,403 | 56,885,672 |
| 2024-05-24 | 12.05 | 12.11 | 11.74 | 11.76 | -2% | 50,885 | 60,369,392 |
| 2024-05-23 | 12.4 | 12.4 | 11.95 | 12 | -3.61% | 57,421 | 69,365,764 |
| 2024-05-22 | 12.08 | 12.47 | 11.99 | 12.45 | +3.84% | 77,687 | 95,377,945 |
| 2024-05-21 | 12.3 | 12.38 | 11.88 | 11.99 | -2.68% | 63,125 | 76,175,398 |
| 2024-05-20 | 12.42 | 12.77 | 12.29 | 12.32 | -2.53% | 61,785 | 77,172,982 |
| 2024-05-17 | 12.33 | 12.65 | 12.12 | 12.64 | +3.1% | 64,628 | 80,175,928 |
| 2024-05-16 | 12.28 | 12.51 | 12.24 | 12.26 | -0.41% | 45,583 | 56,310,876 |
| 2024-05-15 | 12.6 | 12.7 | 12.31 | 12.31 | -1.76% | 46,600 | 57,968,874 |
| 2024-05-14 | 12.76 | 12.86 | 12.48 | 12.53 | -1.18% | 66,424 | 83,669,105 |
| 2024-05-13 | 12.63 | 12.79 | 12.43 | 12.68 | -1.32% | 70,844 | 89,484,335 |
| 2024-05-10 | 13 | 13.11 | 12.6 | 12.85 | -1.31% | 86,433 | 110,357,476 |
| 2024-05-09 | 12.85 | 13.19 | 12.85 | 13.02 | +3.66% | 130,724 | 170,693,153 |
| 2024-05-08 | 12.84 | 12.88 | 12.55 | 12.56 | -2.18% | 71,024 | 90,090,223 |
| 2024-05-07 | 12.94 | 12.95 | 12.67 | 12.84 | +0.23% | 80,004 | 102,494,323 |
| 2024-05-06 | 12.49 | 12.97 | 12.49 | 12.81 | +3.39% | 97,766 | 125,412,215 |
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：