股票概览
12.4
+1.06%
+0.13
12.28
开盘价
12.52
最高价
12.15
最低价
92,152
成交量
数据更新至: 2024-05-31
技术指标
12.18
MA5 (5日均线)
12.32
MA10 (10日均线)
12.33
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 | 12.28 | 12.52 | 12.15 | 12.4 | +1.06% | 92,152 | 113,745,655 |
| 2024-05-30 | 11.88 | 12.52 | 11.77 | 12.27 | +2.85% | 118,643 | 145,798,493 |
| 2024-05-29 | 12.1 | 12.25 | 11.86 | 11.93 | -1.49% | 61,897 | 74,402,825 |
| 2024-05-28 | 12.15 | 12.29 | 12 | 12.11 | -0.49% | 71,464 | 86,848,022 |
| 2024-05-27 | 11.98 | 12.21 | 11.86 | 12.17 | -0.49% | 90,011 | 108,096,241 |
| 2024-05-24 | 12.5 | 12.69 | 12.15 | 12.23 | -4.82% | 198,600 | 245,467,152 |
| 2024-05-23 | 12.33 | 13.3 | 12.25 | 12.85 | +5.07% | 282,622 | 364,590,053 |
| 2024-05-22 | 12.31 | 12.48 | 12.19 | 12.23 | -0.73% | 53,795 | 66,123,172 |
| 2024-05-21 | 12.6 | 12.7 | 12.28 | 12.32 | -2.61% | 69,260 | 85,718,912 |
| 2024-05-20 | 12.27 | 12.79 | 12.27 | 12.65 | +2.18% | 111,582 | 140,457,663 |
| 2024-05-17 | 12.24 | 12.45 | 12.15 | 12.38 | +0.16% | 77,601 | 95,434,671 |
| 2024-05-16 | 12.47 | 12.89 | 12.32 | 12.36 | -0.88% | 101,342 | 127,046,366 |
| 2024-05-15 | 12.43 | 12.64 | 12.31 | 12.47 | +0.24% | 82,966 | 103,698,436 |
| 2024-05-14 | 12.31 | 12.61 | 12.28 | 12.44 | +0.4% | 75,068 | 93,385,835 |
| 2024-05-13 | 12.26 | 12.61 | 12.02 | 12.39 | -0.16% | 95,483 | 118,030,348 |
| 2024-05-10 | 12.6 | 12.7 | 12.34 | 12.41 | -2.74% | 126,502 | 157,772,000 |
| 2024-05-09 | 12.28 | 12.99 | 12.04 | 12.76 | +5.28% | 192,177 | 242,396,595 |
| 2024-05-08 | 12.09 | 12.39 | 11.98 | 12.12 | -0.33% | 103,217 | 126,195,454 |
| 2024-05-07 | 11.82 | 12.35 | 11.77 | 12.16 | +2.1% | 112,999 | 137,356,318 |
| 2024-05-06 | 11.86 | 12 | 11.71 | 11.91 | +0.51% | 87,544 | 103,982,287 |
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：