股票概览
11.91
-1.89%
-0.23
12.21
开盘价
12.39
最高价
11.7
最低价
47,771
成交量
数据更新至: 2024-05-31
技术指标
12.69
MA5 (5日均线)
12.94
MA10 (10日均线)
12.79
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 | 12.39 | 11.7 | 11.91 | -1.89% | 47,771 | 57,141,456 |
| 2024-05-30 | 12.64 | 12.65 | 12.14 | 12.14 | -4.41% | 49,159 | 60,906,812 |
| 2024-05-29 | 12.89 | 13.3 | 12.58 | 12.7 | -2.98% | 63,317 | 81,647,970 |
| 2024-05-28 | 13.38 | 13.95 | 13.04 | 13.09 | -3.68% | 80,767 | 108,059,088 |
| 2024-05-27 | 12.97 | 13.67 | 12.44 | 13.59 | +4.7% | 106,607 | 139,976,995 |
| 2024-05-24 | 12.86 | 13.5 | 12.39 | 12.98 | +1.01% | 85,769 | 111,950,963 |
| 2024-05-23 | 13.3 | 13.5 | 12.66 | 12.85 | -6% | 103,797 | 135,189,734 |
| 2024-05-22 | 13.08 | 14.2 | 12.93 | 13.67 | +3.17% | 138,206 | 188,373,322 |
| 2024-05-21 | 13.11 | 13.64 | 13.01 | 13.25 | +0.38% | 70,158 | 93,694,113 |
| 2024-05-20 | 13.5 | 13.7 | 13.06 | 13.2 | -5.44% | 112,373 | 150,317,139 |
| 2024-05-17 | 13.47 | 14.24 | 13.17 | 13.96 | +2.12% | 161,729 | 221,809,127 |
| 2024-05-16 | 12.69 | 14.55 | 12.68 | 13.67 | +4.75% | 190,593 | 260,656,251 |
| 2024-05-15 | 12.76 | 13.8 | 12.18 | 13.05 | +2.76% | 130,188 | 167,989,082 |
| 2024-05-14 | 12.73 | 12.82 | 12.45 | 12.7 | -2.68% | 89,755 | 113,306,046 |
| 2024-05-13 | 12.19 | 13.18 | 12.13 | 13.05 | +5.24% | 149,947 | 192,031,475 |
| 2024-05-10 | 11.78 | 12.98 | 11.45 | 12.4 | +5.26% | 119,180 | 145,148,042 |
| 2024-05-09 | 11.68 | 11.85 | 11.62 | 11.78 | +0.86% | 32,540 | 38,195,389 |
| 2024-05-08 | 11.93 | 12.09 | 11.61 | 11.68 | -3.23% | 42,741 | 50,169,967 |
| 2024-05-07 | 11.91 | 12.33 | 11.88 | 12.07 | +0.67% | 54,806 | 66,141,136 |
| 2024-05-06 | 11.9 | 12.59 | 11.8 | 11.99 | +1.44% | 63,342 | 76,672,342 |
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：