股票概览
12.06
-0.17%
-0.02
12.2
开盘价
12.2
最高价
12
最低价
20,475
成交量
数据更新至: 2024-05-31
技术指标
12.05
MA5 (5日均线)
12.37
MA10 (10日均线)
12.57
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 | 12.2 | 12.2 | 12 | 12.06 | -0.17% | 20,475 | 24,702,878 |
| 2024-05-30 | 12 | 12.23 | 11.92 | 12.08 | +0.42% | 21,956 | 26,521,525 |
| 2024-05-29 | 12 | 12.24 | 11.89 | 12.03 | +0.75% | 17,723 | 21,356,492 |
| 2024-05-28 | 12.2 | 12.2 | 11.92 | 11.94 | -1.81% | 19,796 | 23,774,326 |
| 2024-05-27 | 12.39 | 12.39 | 12 | 12.16 | -0.49% | 21,959 | 26,636,054 |
| 2024-05-24 | 12.53 | 12.59 | 12.19 | 12.22 | -2.16% | 23,642 | 29,226,311 |
| 2024-05-23 | 12.98 | 12.98 | 12.43 | 12.49 | -3.4% | 29,315 | 37,019,664 |
| 2024-05-22 | 12.79 | 12.97 | 12.68 | 12.93 | +1.49% | 20,664 | 26,642,997 |
| 2024-05-21 | 13 | 13.04 | 12.67 | 12.74 | -2.08% | 31,752 | 40,548,392 |
| 2024-05-20 | 13.28 | 13.33 | 12.93 | 13.01 | -1.74% | 41,425 | 54,356,894 |
| 2024-05-17 | 13.06 | 13.25 | 12.84 | 13.24 | +2.56% | 64,185 | 83,890,918 |
| 2024-05-16 | 12.44 | 13.16 | 12.44 | 12.91 | +3.45% | 63,059 | 81,353,323 |
| 2024-05-15 | 12.49 | 12.86 | 12.36 | 12.48 | 0% | 32,185 | 40,511,246 |
| 2024-05-14 | 12.45 | 12.58 | 12.35 | 12.48 | +0.65% | 19,549 | 24,383,069 |
| 2024-05-13 | 12.64 | 12.67 | 12.19 | 12.4 | -2.44% | 31,842 | 39,549,316 |
| 2024-05-10 | 12.99 | 13.05 | 12.7 | 12.71 | -1.93% | 35,753 | 45,841,040 |
| 2024-05-09 | 12.8 | 13 | 12.79 | 12.96 | +1.33% | 29,637 | 38,366,931 |
| 2024-05-08 | 13.02 | 13.02 | 12.7 | 12.79 | -1.69% | 33,613 | 43,209,858 |
| 2024-05-07 | 12.88 | 13.03 | 12.8 | 13.01 | +1.32% | 31,538 | 40,827,356 |
| 2024-05-06 | 12.72 | 12.88 | 12.63 | 12.84 | +2.8% | 30,615 | 39,126,162 |
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：