股票概览
12.57
+2.11%
+0.26
12.33
开盘价
12.74
最高价
12.33
最低价
80,932
成交量
数据更新至: 2024-05-31
技术指标
12.39
MA5 (5日均线)
12.29
MA10 (10日均线)
11.85
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 | 12.33 | 12.74 | 12.33 | 12.57 | +2.11% | 80,932 | 101,483,453 |
| 2024-05-30 | 12.37 | 12.55 | 12.23 | 12.31 | -1.12% | 71,181 | 88,389,317 |
| 2024-05-29 | 12.24 | 12.54 | 12.2 | 12.45 | +1.38% | 77,281 | 95,705,015 |
| 2024-05-28 | 12.29 | 12.47 | 12.18 | 12.28 | -0.32% | 85,210 | 105,219,183 |
| 2024-05-27 | 12.21 | 12.48 | 12.11 | 12.32 | +1.4% | 70,012 | 86,069,272 |
| 2024-05-24 | 11.99 | 12.4 | 11.99 | 12.15 | +1.59% | 88,817 | 108,853,837 |
| 2024-05-23 | 12.34 | 12.43 | 11.89 | 11.96 | -3.08% | 81,961 | 99,073,427 |
| 2024-05-22 | 12.23 | 12.45 | 12.11 | 12.34 | +0.33% | 93,139 | 114,660,123 |
| 2024-05-21 | 12.15 | 12.42 | 12.11 | 12.3 | +0.74% | 123,313 | 151,613,355 |
| 2024-05-20 | 11.82 | 12.31 | 11.65 | 12.21 | +2.86% | 138,137 | 166,794,795 |
| 2024-05-17 | 11.86 | 11.93 | 11.65 | 11.87 | -0.17% | 141,481 | 166,535,088 |
| 2024-05-16 | 11.69 | 12.05 | 11.6 | 11.89 | +1.11% | 132,463 | 157,311,319 |
| 2024-05-15 | 11.74 | 11.86 | 11.52 | 11.76 | -0.25% | 111,839 | 130,792,543 |
| 2024-05-14 | 11.19 | 11.81 | 11.18 | 11.79 | +6.12% | 165,630 | 191,209,205 |
| 2024-05-13 | 11.5 | 11.55 | 11.02 | 11.11 | -4.31% | 167,842 | 188,377,646 |
| 2024-05-10 | 11.39 | 11.66 | 11.16 | 11.61 | +2.38% | 150,354 | 171,778,147 |
| 2024-05-09 | 11.14 | 11.39 | 10.89 | 11.34 | +1.98% | 164,472 | 183,480,925 |
| 2024-05-08 | 11.02 | 11.22 | 10.79 | 11.12 | +0.91% | 166,254 | 183,145,892 |
| 2024-05-07 | 10.69 | 11.07 | 10.65 | 11.02 | +3.28% | 181,887 | 197,767,041 |
| 2024-05-06 | 10.22 | 10.71 | 10.21 | 10.67 | +4.51% | 264,614 | 277,720,952 |
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：