股票概览
12.01
-0.41%
-0.05
11.97
开盘价
12.15
最高价
11.83
最低价
34,224
成交量
数据更新至: 2024-05-31
技术指标
12.16
MA5 (5日均线)
12.19
MA10 (10日均线)
12.35
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 | 11.97 | 12.15 | 11.83 | 12.01 | -0.41% | 34,224 | 41,155,140 |
| 2024-05-30 | 12.29 | 12.38 | 11.96 | 12.06 | -2.35% | 52,471 | 63,418,252 |
| 2024-05-29 | 12.08 | 12.44 | 12 | 12.35 | +1.15% | 51,822 | 63,518,174 |
| 2024-05-28 | 12.11 | 12.62 | 11.88 | 12.21 | +0.16% | 63,039 | 77,443,143 |
| 2024-05-27 | 11.9 | 12.2 | 11.5 | 12.19 | +2.44% | 52,620 | 62,286,025 |
| 2024-05-24 | 11.98 | 12.18 | 11.72 | 11.9 | -0.58% | 22,808 | 27,302,524 |
| 2024-05-23 | 12.2 | 12.28 | 11.94 | 11.97 | -1.89% | 32,077 | 38,740,114 |
| 2024-05-22 | 12.21 | 12.41 | 12.1 | 12.2 | -1.13% | 29,410 | 35,899,102 |
| 2024-05-21 | 12.65 | 12.65 | 12.25 | 12.34 | -2.45% | 31,088 | 38,404,842 |
| 2024-05-20 | 12.6 | 12.85 | 12.4 | 12.65 | +1.2% | 50,352 | 63,439,314 |
| 2024-05-17 | 12.3 | 12.52 | 12.07 | 12.5 | +1.87% | 38,062 | 46,780,096 |
| 2024-05-16 | 12.21 | 12.56 | 12.21 | 12.27 | -0.16% | 29,710 | 36,680,584 |
| 2024-05-15 | 12.24 | 12.51 | 12.11 | 12.29 | +0.66% | 33,726 | 41,656,609 |
| 2024-05-14 | 12.11 | 12.39 | 12.11 | 12.21 | +0.83% | 29,470 | 36,093,004 |
| 2024-05-13 | 12.28 | 12.31 | 11.9 | 12.11 | -1.94% | 45,791 | 55,469,405 |
| 2024-05-10 | 12.69 | 12.75 | 12.27 | 12.35 | -2.76% | 53,755 | 66,776,003 |
| 2024-05-09 | 12.8 | 13.13 | 12.62 | 12.7 | -1.47% | 59,572 | 76,630,548 |
| 2024-05-08 | 12.99 | 13.3 | 12.69 | 12.89 | -0.31% | 64,171 | 83,326,793 |
| 2024-05-07 | 12.83 | 13.09 | 12.7 | 12.93 | +0.86% | 70,748 | 91,203,988 |
| 2024-05-06 | 12.67 | 12.98 | 12.46 | 12.82 | +2.64% | 62,772 | 79,811,634 |
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：