股票概览
12.03
-1.47%
-0.18
12.21
开盘价
12.53
最高价
12
最低价
126,591
成交量
数据更新至: 2024-05-31
技术指标
12.58
MA5 (5日均线)
12.35
MA10 (10日均线)
12.13
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 | 12.21 | 12.53 | 12 | 12.03 | -1.47% | 126,591 | 154,667,719 |
| 2024-05-30 | 12.59 | 12.78 | 12.2 | 12.21 | -4.53% | 134,446 | 166,750,901 |
| 2024-05-29 | 12.69 | 13.12 | 12.5 | 12.79 | +0.71% | 152,147 | 195,924,303 |
| 2024-05-28 | 12.95 | 13.12 | 12.67 | 12.7 | -3.71% | 184,045 | 236,583,603 |
| 2024-05-27 | 12.6 | 13.2 | 12.24 | 13.19 | +4.02% | 301,901 | 387,305,118 |
| 2024-05-24 | 11.78 | 12.93 | 11.77 | 12.68 | +5.67% | 262,695 | 327,661,627 |
| 2024-05-23 | 12.19 | 12.47 | 11.92 | 12 | -0.91% | 132,938 | 162,108,949 |
| 2024-05-22 | 11.8 | 12.23 | 11.77 | 12.11 | +2.28% | 110,054 | 132,501,847 |
| 2024-05-21 | 11.99 | 12.09 | 11.81 | 11.84 | -1.25% | 68,138 | 81,379,521 |
| 2024-05-20 | 12.03 | 12.04 | 11.77 | 11.99 | 0% | 61,077 | 72,855,939 |
| 2024-05-17 | 11.74 | 12.03 | 11.68 | 11.99 | +0.84% | 82,304 | 97,907,233 |
| 2024-05-16 | 11.9 | 12.19 | 11.82 | 11.89 | +0.93% | 97,033 | 116,386,052 |
| 2024-05-15 | 11.72 | 12.18 | 11.62 | 11.78 | +0.6% | 118,736 | 140,978,386 |
| 2024-05-14 | 11.9 | 12.04 | 11.7 | 11.71 | -0.76% | 57,184 | 67,631,298 |
| 2024-05-13 | 11.72 | 12.2 | 11.5 | 11.8 | -0.59% | 88,753 | 105,461,834 |
| 2024-05-10 | 12.19 | 12.19 | 11.81 | 11.87 | -2.06% | 53,135 | 63,307,026 |
| 2024-05-09 | 11.8 | 12.19 | 11.76 | 12.12 | +2.97% | 80,329 | 96,925,158 |
| 2024-05-08 | 12 | 12.06 | 11.73 | 11.77 | -2.4% | 80,788 | 95,695,754 |
| 2024-05-07 | 12 | 12.24 | 11.96 | 12.06 | -0.33% | 80,246 | 97,094,888 |
| 2024-05-06 | 12.18 | 12.33 | 11.96 | 12.1 | +0.33% | 110,216 | 133,206,490 |
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：