股票概览
12.15
-0.65%
-0.08
12.26
开盘价
12.28
最高价
12.08
最低价
40,773
成交量
数据更新至: 2024-05-31
技术指标
12.27
MA5 (5日均线)
12.27
MA10 (10日均线)
12.09
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 | 12.26 | 12.28 | 12.08 | 12.15 | -0.65% | 40,773 | 49,533,453 |
| 2024-05-30 | 12.34 | 12.37 | 12.18 | 12.23 | -1.37% | 40,746 | 50,001,152 |
| 2024-05-29 | 12.21 | 12.53 | 12.2 | 12.4 | +1.22% | 85,683 | 106,174,182 |
| 2024-05-28 | 12.18 | 12.45 | 12.17 | 12.25 | -0.49% | 60,217 | 74,097,537 |
| 2024-05-27 | 11.92 | 12.33 | 11.82 | 12.31 | +3.01% | 82,327 | 99,617,432 |
| 2024-05-24 | 12 | 12.14 | 11.94 | 11.95 | -0.5% | 42,041 | 50,531,081 |
| 2024-05-23 | 12.41 | 12.41 | 12 | 12.01 | -3.15% | 86,806 | 105,244,469 |
| 2024-05-22 | 12.58 | 12.58 | 12.31 | 12.4 | -1.74% | 103,217 | 128,156,592 |
| 2024-05-21 | 12.28 | 12.85 | 12.15 | 12.62 | +1.86% | 197,653 | 248,536,174 |
| 2024-05-20 | 12.35 | 12.5 | 12.18 | 12.39 | +3.42% | 217,033 | 268,429,571 |
| 2024-05-17 | 12.01 | 12.04 | 11.85 | 11.98 | -0.08% | 49,283 | 58,711,596 |
| 2024-05-16 | 11.77 | 12.09 | 11.77 | 11.99 | +1.78% | 88,734 | 106,202,573 |
| 2024-05-15 | 11.86 | 11.95 | 11.74 | 11.78 | -0.67% | 52,509 | 62,048,831 |
| 2024-05-14 | 12 | 12.04 | 11.84 | 11.86 | -1.08% | 59,380 | 70,815,247 |
| 2024-05-13 | 11.99 | 12.09 | 11.72 | 11.99 | +0.08% | 88,715 | 105,491,786 |
| 2024-05-10 | 11.83 | 12.12 | 11.82 | 11.98 | +1.18% | 110,762 | 132,946,657 |
| 2024-05-09 | 11.76 | 11.89 | 11.73 | 11.84 | +0.59% | 52,460 | 62,104,808 |
| 2024-05-08 | 11.95 | 11.95 | 11.72 | 11.77 | -1.51% | 77,258 | 91,059,121 |
| 2024-05-07 | 11.9 | 12.05 | 11.82 | 11.95 | -0.08% | 95,441 | 113,955,956 |
| 2024-05-06 | 12.1 | 12.1 | 11.91 | 11.96 | -1.56% | 112,837 | 135,009,301 |
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：