股票概览
12.03
-0.91%
-0.11
12.1
开盘价
12.19
最高价
11.95
最低价
184,588
成交量
数据更新至: 2024-05-31
技术指标
12.57
MA5 (5日均线)
12.73
MA10 (10日均线)
13.61
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 | 12.1 | 12.19 | 11.95 | 12.03 | -0.91% | 184,588 | 222,383,886 |
| 2024-05-30 | 12.41 | 12.58 | 12.08 | 12.14 | -3.27% | 306,780 | 376,383,102 |
| 2024-05-29 | 12.94 | 13.46 | 12.44 | 12.55 | -4.85% | 452,229 | 576,415,782 |
| 2024-05-28 | 13.32 | 14.1 | 13.12 | 13.19 | +2.01% | 656,350 | 894,312,105 |
| 2024-05-27 | 12.4 | 12.95 | 12.18 | 12.93 | +5.46% | 387,281 | 488,718,096 |
| 2024-05-24 | 12.26 | 12.72 | 12.17 | 12.26 | -0.16% | 260,638 | 322,769,001 |
| 2024-05-23 | 12.65 | 12.89 | 12.2 | 12.28 | -5.39% | 293,800 | 366,982,017 |
| 2024-05-22 | 13.25 | 13.38 | 12.77 | 12.98 | -1.67% | 334,738 | 434,819,171 |
| 2024-05-21 | 13.85 | 14.19 | 13.11 | 13.2 | -3.79% | 439,391 | 598,596,539 |
| 2024-05-20 | 13.15 | 13.88 | 13.15 | 13.72 | +4.1% | 461,427 | 627,724,965 |
| 2024-05-17 | 13.65 | 13.75 | 12.96 | 13.18 | -5.38% | 504,909 | 669,944,708 |
| 2024-05-16 | 13.3 | 14.09 | 13.02 | 13.93 | +0.8% | 505,994 | 689,216,721 |
| 2024-05-15 | 13.5 | 14.07 | 13.36 | 13.82 | +0.14% | 512,957 | 704,960,491 |
| 2024-05-14 | 14.64 | 14.87 | 13.45 | 13.8 | -6.95% | 633,816 | 886,663,937 |
| 2024-05-13 | 14.86 | 15.17 | 14.28 | 14.83 | -4.94% | 563,171 | 825,790,607 |
| 2024-05-10 | 16.73 | 17.08 | 15.13 | 15.6 | -5.4% | 730,859 | 1,160,459,249 |
| 2024-05-09 | 15.58 | 18.13 | 15.56 | 16.49 | -0.12% | 911,610 | 1,543,603,092 |
| 2024-05-08 | 14.4 | 16.6 | 14.4 | 16.51 | +14.65% | 858,905 | 1,348,856,477 |
| 2024-05-07 | 13.95 | 14.85 | 12.94 | 14.4 | +16.32% | 876,198 | 1,206,035,248 |
| 2024-05-06 | 10.41 | 12.38 | 10.27 | 12.38 | +19.96% | 500,152 | 570,298,292 |
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：