股票概览
12.33
+3.01%
+0.36
11.95
开盘价
12.42
最高价
11.9
最低价
32,638
成交量
数据更新至: 2024-05-31
技术指标
12.14
MA5 (5日均线)
12.25
MA10 (10日均线)
12.52
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 | 11.95 | 12.42 | 11.9 | 12.33 | +3.01% | 32,638 | 39,780,006 |
| 2024-05-30 | 12.05 | 12.27 | 11.85 | 11.97 | -0.91% | 20,949 | 25,219,649 |
| 2024-05-29 | 12.04 | 12.3 | 12.02 | 12.08 | +0.58% | 15,843 | 19,233,263 |
| 2024-05-28 | 12.23 | 12.41 | 11.96 | 12.01 | -2.36% | 27,196 | 33,018,114 |
| 2024-05-27 | 12.2 | 12.33 | 11.8 | 12.3 | +1.82% | 27,804 | 33,455,218 |
| 2024-05-24 | 12.29 | 12.34 | 12.06 | 12.08 | -1.31% | 20,868 | 25,395,145 |
| 2024-05-23 | 12.54 | 12.63 | 12.21 | 12.24 | -2.31% | 25,722 | 31,776,303 |
| 2024-05-22 | 12.31 | 12.59 | 12.21 | 12.53 | +1.79% | 20,419 | 25,462,812 |
| 2024-05-21 | 12.53 | 12.72 | 12.25 | 12.31 | -2.53% | 28,087 | 34,938,304 |
| 2024-05-20 | 12.8 | 12.91 | 12.57 | 12.63 | -1.25% | 27,079 | 34,421,844 |
| 2024-05-17 | 12.58 | 12.83 | 12.45 | 12.79 | +1.59% | 23,719 | 30,116,212 |
| 2024-05-16 | 12.3 | 12.71 | 12.3 | 12.59 | +2.78% | 28,359 | 35,636,392 |
| 2024-05-15 | 12.39 | 12.63 | 12.18 | 12.25 | -1.29% | 18,383 | 22,722,015 |
| 2024-05-14 | 12.2 | 12.48 | 12.2 | 12.41 | +2.56% | 26,975 | 33,366,276 |
| 2024-05-13 | 12.5 | 12.69 | 12.06 | 12.1 | -5.1% | 41,131 | 50,335,397 |
| 2024-05-10 | 13.09 | 13.36 | 12.7 | 12.75 | -3.04% | 32,413 | 41,697,871 |
| 2024-05-09 | 13 | 13.2 | 12.98 | 13.15 | +1.08% | 23,637 | 31,018,613 |
| 2024-05-08 | 13.42 | 13.47 | 12.95 | 13.01 | -3.06% | 36,271 | 47,659,976 |
| 2024-05-07 | 13.55 | 13.63 | 13.34 | 13.42 | -0.89% | 31,530 | 42,440,451 |
| 2024-05-06 | 13.67 | 13.78 | 13.46 | 13.54 | +0.07% | 34,102 | 46,304,789 |
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：