股票概览
12.14
-1.78%
-0.22
12.35
开盘价
12.41
最高价
12.12
最低价
40,240
成交量
数据更新至: 2024-05-31
技术指标
12.35
MA5 (5日均线)
12.49
MA10 (10日均线)
12.61
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 | 12.35 | 12.41 | 12.12 | 12.14 | -1.78% | 40,240 | 49,205,936 |
| 2024-05-30 | 12.36 | 12.48 | 12.3 | 12.36 | -0.24% | 28,644 | 35,485,207 |
| 2024-05-29 | 12.28 | 12.44 | 12.24 | 12.39 | +0.49% | 26,371 | 32,635,310 |
| 2024-05-28 | 12.53 | 12.56 | 12.27 | 12.33 | -1.44% | 33,503 | 41,517,934 |
| 2024-05-27 | 12.36 | 12.53 | 12.29 | 12.51 | +1.13% | 45,010 | 55,859,905 |
| 2024-05-24 | 12.29 | 12.52 | 12.25 | 12.37 | +0.32% | 47,565 | 58,978,853 |
| 2024-05-23 | 12.75 | 12.8 | 12.26 | 12.33 | -3.52% | 59,014 | 73,299,441 |
| 2024-05-22 | 12.67 | 12.86 | 12.67 | 12.78 | +0.47% | 41,043 | 52,377,545 |
| 2024-05-21 | 12.94 | 13.05 | 12.67 | 12.72 | -2.15% | 72,789 | 93,402,546 |
| 2024-05-20 | 12.64 | 13.14 | 12.46 | 13 | +4.08% | 133,168 | 170,815,655 |
| 2024-05-17 | 12.53 | 12.61 | 12.24 | 12.49 | +0.81% | 44,391 | 54,999,227 |
| 2024-05-16 | 12.46 | 12.72 | 12.38 | 12.39 | -0.48% | 39,236 | 49,192,192 |
| 2024-05-15 | 12.67 | 12.76 | 12.45 | 12.45 | -1.97% | 38,491 | 48,253,607 |
| 2024-05-14 | 12.71 | 12.84 | 12.62 | 12.7 | -0.39% | 47,843 | 60,896,246 |
| 2024-05-13 | 12.43 | 12.89 | 12.37 | 12.75 | +2.41% | 79,050 | 99,927,872 |
| 2024-05-10 | 12.91 | 12.92 | 12.37 | 12.45 | -3.86% | 97,312 | 122,042,218 |
| 2024-05-09 | 12.92 | 13.23 | 12.86 | 12.95 | +0.08% | 89,654 | 117,071,092 |
| 2024-05-08 | 13.13 | 13.23 | 12.93 | 12.94 | -1.45% | 64,514 | 84,532,069 |
| 2024-05-07 | 12.99 | 13.2 | 12.92 | 13.13 | +0.54% | 72,123 | 94,134,444 |
| 2024-05-06 | 12.38 | 13.08 | 12.29 | 13.06 | +6.09% | 126,175 | 160,683,150 |
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：