股票概览
12.23
-0.49%
-0.06
12.2
开盘价
12.36
最高价
12.16
最低价
65,769
成交量
数据更新至: 2024-05-31
技术指标
12.29
MA5 (5日均线)
12.37
MA10 (10日均线)
12.36
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 | 12.2 | 12.36 | 12.16 | 12.23 | -0.49% | 65,769 | 80,579,806 |
| 2024-05-30 | 12.28 | 12.53 | 12.18 | 12.29 | -0.24% | 90,831 | 112,456,707 |
| 2024-05-29 | 12.22 | 12.4 | 12.22 | 12.32 | +0.49% | 54,543 | 67,254,932 |
| 2024-05-28 | 12.33 | 12.41 | 12.2 | 12.26 | -0.89% | 94,422 | 116,168,776 |
| 2024-05-27 | 12.39 | 12.45 | 12.22 | 12.37 | +0.49% | 76,978 | 94,935,966 |
| 2024-05-24 | 12.22 | 12.49 | 12.21 | 12.31 | +0.9% | 112,569 | 139,342,159 |
| 2024-05-23 | 12.44 | 12.47 | 12.17 | 12.2 | -2.4% | 109,492 | 134,201,344 |
| 2024-05-22 | 12.42 | 12.71 | 12.37 | 12.5 | +0.81% | 120,954 | 151,553,229 |
| 2024-05-21 | 12.56 | 12.7 | 12.23 | 12.4 | -3.28% | 143,271 | 177,549,750 |
| 2024-05-20 | 12.9 | 13.14 | 12.69 | 12.82 | -1.38% | 174,924 | 224,072,263 |
| 2024-05-17 | 12.59 | 13.08 | 12.59 | 13 | +2.6% | 246,650 | 318,155,953 |
| 2024-05-16 | 13.17 | 13.18 | 12.45 | 12.67 | -1.4% | 337,752 | 432,180,242 |
| 2024-05-15 | 12.11 | 12.95 | 12.07 | 12.85 | +5.67% | 292,485 | 368,901,256 |
| 2024-05-14 | 12.28 | 12.3 | 12.12 | 12.16 | -0.16% | 79,933 | 97,348,399 |
| 2024-05-13 | 12.12 | 12.22 | 12.02 | 12.18 | -0.16% | 89,614 | 108,754,747 |
| 2024-05-10 | 12.21 | 12.35 | 12.11 | 12.2 | +0.33% | 85,405 | 104,186,023 |
| 2024-05-09 | 12.05 | 12.22 | 11.98 | 12.16 | +1.42% | 92,854 | 112,722,488 |
| 2024-05-08 | 12.08 | 12.23 | 11.97 | 11.99 | -1.24% | 82,481 | 99,286,122 |
| 2024-05-07 | 12.07 | 12.18 | 11.98 | 12.14 | 0% | 110,737 | 133,606,261 |
| 2024-05-06 | 11.85 | 12.24 | 11.76 | 12.14 | +3.14% | 179,344 | 215,840,456 |
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：