股票概览
12.1
+1.17%
+0.14
11.96
开盘价
12.16
最高价
11.96
最低价
297,400
成交量
数据更新至: 2024-05-31
技术指标
11.91
MA5 (5日均线)
12.04
MA10 (10日均线)
12.21
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 | 11.96 | 12.16 | 11.96 | 12.1 | +1.17% | 297,400 | 359,391,312 |
| 2024-05-30 | 11.7 | 12.04 | 11.6 | 11.96 | +1.87% | 371,992 | 442,561,376 |
| 2024-05-29 | 11.77 | 11.88 | 11.7 | 11.74 | -0.59% | 170,240 | 200,864,906 |
| 2024-05-28 | 11.88 | 11.96 | 11.8 | 11.81 | -1.01% | 185,905 | 220,692,321 |
| 2024-05-27 | 11.8 | 11.93 | 11.66 | 11.93 | +1.02% | 291,351 | 342,998,222 |
| 2024-05-24 | 11.98 | 12.03 | 11.79 | 11.81 | -1.91% | 313,060 | 372,157,117 |
| 2024-05-23 | 12.28 | 12.3 | 12.02 | 12.04 | -1.31% | 334,452 | 405,857,529 |
| 2024-05-22 | 12.27 | 12.31 | 12.16 | 12.2 | -0.49% | 295,670 | 360,788,209 |
| 2024-05-21 | 12.46 | 12.46 | 12.25 | 12.26 | -2% | 315,852 | 389,312,162 |
| 2024-05-20 | 12.41 | 12.61 | 12.36 | 12.51 | +0.89% | 434,399 | 543,250,630 |
| 2024-05-17 | 12.25 | 12.41 | 12.17 | 12.4 | +2.06% | 433,741 | 534,157,218 |
| 2024-05-16 | 12.15 | 12.3 | 12.1 | 12.15 | +0.25% | 311,028 | 378,876,157 |
| 2024-05-15 | 12.23 | 12.33 | 12.1 | 12.12 | -0.98% | 314,796 | 383,939,663 |
| 2024-05-14 | 12.3 | 12.39 | 12.17 | 12.24 | -0.65% | 316,497 | 387,791,927 |
| 2024-05-13 | 12.41 | 12.5 | 12.23 | 12.32 | -1.68% | 454,197 | 561,122,337 |
| 2024-05-10 | 12.75 | 12.78 | 12.47 | 12.53 | -1.03% | 466,221 | 586,948,607 |
| 2024-05-09 | 12.38 | 12.68 | 12.24 | 12.66 | +1.93% | 659,899 | 826,598,295 |
| 2024-05-08 | 12.57 | 12.59 | 12.41 | 12.42 | -1.35% | 390,983 | 487,368,568 |
| 2024-05-07 | 12.41 | 12.65 | 12.36 | 12.59 | +0.8% | 606,359 | 761,582,003 |
| 2024-05-06 | 12.27 | 12.53 | 12.22 | 12.49 | +2.8% | 596,962 | 741,130,932 |
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：