股票概览
12.33
+3.09%
+0.37
12.1
开盘价
12.37
最高价
12.02
最低价
106,643
成交量
数据更新至: 2024-05-31
技术指标
12.15
MA5 (5日均线)
12.48
MA10 (10日均线)
12.68
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 | 12.1 | 12.37 | 12.02 | 12.33 | +3.09% | 106,643 | 130,628,627 |
| 2024-05-30 | 12.03 | 12.12 | 11.82 | 11.96 | -0.58% | 65,848 | 78,880,874 |
| 2024-05-29 | 12.15 | 12.29 | 11.98 | 12.03 | -0.58% | 70,971 | 85,931,796 |
| 2024-05-28 | 12.25 | 12.37 | 12.07 | 12.1 | -2.02% | 71,065 | 86,577,274 |
| 2024-05-27 | 12.45 | 12.46 | 11.98 | 12.35 | +0.08% | 109,112 | 132,753,551 |
| 2024-05-24 | 12.68 | 12.78 | 12.33 | 12.34 | -2.76% | 96,795 | 120,894,827 |
| 2024-05-23 | 13 | 13.07 | 12.67 | 12.69 | -2.23% | 98,628 | 126,328,587 |
| 2024-05-22 | 12.96 | 13.21 | 12.58 | 12.98 | +0.15% | 161,851 | 208,141,826 |
| 2024-05-21 | 13.01 | 13.3 | 12.89 | 12.96 | -0.46% | 161,923 | 212,685,038 |
| 2024-05-20 | 12.62 | 13.29 | 12.56 | 13.02 | +2.52% | 193,010 | 251,352,473 |
| 2024-05-17 | 12.44 | 12.75 | 12.3 | 12.7 | +2.09% | 97,423 | 122,720,035 |
| 2024-05-16 | 12.45 | 12.64 | 12.41 | 12.44 | -0.16% | 65,683 | 82,311,070 |
| 2024-05-15 | 12.5 | 12.73 | 12.43 | 12.46 | -1.42% | 72,253 | 90,595,552 |
| 2024-05-14 | 12.49 | 12.84 | 12.47 | 12.64 | +2.1% | 97,829 | 123,423,778 |
| 2024-05-13 | 12.69 | 12.69 | 12.33 | 12.38 | -2.98% | 105,664 | 131,314,817 |
| 2024-05-10 | 13.07 | 13.19 | 12.68 | 12.76 | -2.67% | 114,915 | 147,425,898 |
| 2024-05-09 | 13.14 | 13.23 | 13.07 | 13.11 | -0.08% | 95,164 | 124,969,703 |
| 2024-05-08 | 13.5 | 13.5 | 13.06 | 13.12 | -4.3% | 159,434 | 211,077,792 |
| 2024-05-07 | 13.45 | 14.03 | 13.4 | 13.71 | +1.63% | 175,208 | 239,972,925 |
| 2024-05-06 | 13.5 | 13.85 | 13.46 | 13.49 | +0.45% | 104,422 | 141,832,539 |
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：