股票概览
11.84
+0.94%
+0.11
11.78
开盘价
12.05
最高价
11.72
最低价
69,748
成交量
数据更新至: 2024-05-31
技术指标
12.02
MA5 (5日均线)
12.46
MA10 (10日均线)
13.30
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 | 11.78 | 12.05 | 11.72 | 11.84 | +0.94% | 69,748 | 82,909,480 |
| 2024-05-30 | 11.96 | 12.01 | 11.67 | 11.73 | -2.01% | 36,961 | 43,734,768 |
| 2024-05-29 | 12.01 | 12.24 | 11.94 | 11.97 | -0.99% | 29,645 | 35,745,028 |
| 2024-05-28 | 12.34 | 12.38 | 12.03 | 12.09 | -2.97% | 47,801 | 58,154,763 |
| 2024-05-27 | 12.5 | 12.57 | 11.59 | 12.46 | -0.32% | 109,769 | 132,008,204 |
| 2024-05-24 | 12.48 | 12.62 | 12.39 | 12.5 | +0.16% | 36,067 | 45,141,240 |
| 2024-05-23 | 12.63 | 12.74 | 12.42 | 12.48 | -2.65% | 47,934 | 60,097,079 |
| 2024-05-22 | 13.08 | 13.2 | 12.58 | 12.82 | -2.06% | 74,877 | 96,271,496 |
| 2024-05-21 | 13.51 | 13.52 | 13.05 | 13.09 | -3.75% | 54,809 | 72,579,627 |
| 2024-05-20 | 13.75 | 13.87 | 13.41 | 13.6 | -1.95% | 56,925 | 77,399,808 |
| 2024-05-17 | 13.97 | 13.97 | 13.66 | 13.87 | -0.14% | 30,819 | 42,624,638 |
| 2024-05-16 | 14.2 | 14.28 | 13.87 | 13.89 | -2.73% | 55,592 | 77,945,265 |
| 2024-05-15 | 14 | 14.55 | 13.92 | 14.28 | +1.93% | 72,849 | 104,144,291 |
| 2024-05-14 | 13.82 | 14.19 | 13.82 | 14.01 | +1.6% | 30,607 | 42,887,425 |
| 2024-05-13 | 14.07 | 14.1 | 13.7 | 13.79 | -3.09% | 36,070 | 49,997,443 |
| 2024-05-10 | 14.3 | 14.45 | 13.84 | 14.23 | -0.21% | 46,382 | 65,655,280 |
| 2024-05-09 | 14.39 | 14.43 | 14.26 | 14.26 | -0.21% | 36,911 | 53,010,817 |
| 2024-05-08 | 14.49 | 14.63 | 14.28 | 14.29 | -1.38% | 29,483 | 42,596,025 |
| 2024-05-07 | 14.32 | 14.65 | 14.26 | 14.49 | +1.12% | 48,811 | 70,870,172 |
| 2024-05-06 | 14.15 | 14.4 | 14 | 14.33 | +3.24% | 49,836 | 70,984,097 |
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：