股票概览
12.09
+2.11%
+0.25
11.81
开盘价
12.16
最高价
11.71
最低价
37,284
成交量
数据更新至: 2024-05-31
技术指标
12.12
MA5 (5日均线)
12.04
MA10 (10日均线)
12.42
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 | 11.81 | 12.16 | 11.71 | 12.09 | +2.11% | 37,284 | 44,814,704 |
| 2024-05-30 | 11.9 | 12.05 | 11.71 | 11.84 | -1.42% | 38,787 | 46,007,144 |
| 2024-05-29 | 12.3 | 12.45 | 11.88 | 12.01 | -4.68% | 73,285 | 88,815,516 |
| 2024-05-28 | 11.99 | 13.28 | 11.87 | 12.6 | +4.3% | 89,918 | 113,906,347 |
| 2024-05-27 | 11.83 | 12.18 | 11.54 | 12.08 | +1.94% | 40,567 | 48,416,683 |
| 2024-05-24 | 11.86 | 12.42 | 11.77 | 11.85 | +0.17% | 37,717 | 45,628,371 |
| 2024-05-23 | 12.13 | 12.14 | 11.77 | 11.83 | -2.31% | 25,284 | 30,168,880 |
| 2024-05-22 | 11.88 | 12.24 | 11.79 | 12.11 | +1.85% | 32,942 | 39,798,898 |
| 2024-05-21 | 12.1 | 12.19 | 11.68 | 11.89 | -1.98% | 44,378 | 52,641,418 |
| 2024-05-20 | 12.73 | 12.84 | 11.8 | 12.13 | -5.6% | 74,739 | 91,510,874 |
| 2024-05-17 | 12.57 | 12.89 | 12.44 | 12.85 | +2.15% | 32,894 | 41,908,225 |
| 2024-05-16 | 12.44 | 12.99 | 12.39 | 12.58 | +0.32% | 39,336 | 49,814,147 |
| 2024-05-15 | 12.79 | 13.4 | 12.53 | 12.54 | -2.64% | 58,643 | 75,668,056 |
| 2024-05-14 | 12.52 | 13.79 | 12.52 | 12.88 | +1.98% | 67,878 | 88,872,968 |
| 2024-05-13 | 12.79 | 13.02 | 12.32 | 12.63 | -4.03% | 63,340 | 80,251,511 |
| 2024-05-10 | 12.99 | 13.88 | 12.51 | 13.16 | +1.39% | 82,404 | 108,788,518 |
| 2024-05-09 | 12.79 | 13.12 | 12.62 | 12.98 | +2.85% | 33,761 | 43,920,615 |
| 2024-05-08 | 12.91 | 12.97 | 12.57 | 12.62 | -1.79% | 21,655 | 27,595,460 |
| 2024-05-07 | 13.03 | 13.06 | 12.71 | 12.85 | +0.31% | 20,201 | 25,929,938 |
| 2024-05-06 | 12.85 | 13.15 | 12.58 | 12.81 | +1.91% | 22,219 | 28,584,109 |
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：