股票概览
11.98
0%
0
11.88
开盘价
12.1
最高价
11.81
最低价
15,319
成交量
数据更新至: 2024-05-31
技术指标
12.10
MA5 (5日均线)
12.35
MA10 (10日均线)
12.46
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 | 11.88 | 12.1 | 11.81 | 11.98 | 0% | 15,319 | 18,350,598 |
| 2024-05-30 | 12.13 | 12.3 | 11.94 | 11.98 | -1.96% | 18,691 | 22,600,398 |
| 2024-05-29 | 12.06 | 12.55 | 11.99 | 12.22 | +0.49% | 30,304 | 37,081,480 |
| 2024-05-28 | 12.16 | 12.32 | 12.05 | 12.16 | -0.16% | 13,565 | 16,549,522 |
| 2024-05-27 | 12.45 | 12.47 | 12.05 | 12.18 | -2.56% | 23,781 | 29,045,998 |
| 2024-05-24 | 12.49 | 12.78 | 12.45 | 12.5 | -0.95% | 22,191 | 27,910,301 |
| 2024-05-23 | 12.75 | 12.93 | 12.45 | 12.62 | +0.16% | 31,392 | 39,675,100 |
| 2024-05-22 | 12.64 | 12.68 | 12.42 | 12.6 | -0.32% | 26,061 | 32,688,620 |
| 2024-05-21 | 12.6 | 12.77 | 12.39 | 12.64 | 0% | 32,613 | 40,964,150 |
| 2024-05-20 | 12.09 | 12.83 | 12.09 | 12.64 | +4.9% | 59,879 | 74,932,898 |
| 2024-05-17 | 12.12 | 12.29 | 11.88 | 12.05 | -1.87% | 32,418 | 39,095,058 |
| 2024-05-16 | 12.07 | 12.9 | 11.99 | 12.28 | +1.24% | 41,610 | 51,508,890 |
| 2024-05-15 | 12.25 | 13.1 | 11.88 | 12.13 | -0.98% | 64,593 | 80,150,184 |
| 2024-05-14 | 12.91 | 13.41 | 12.25 | 12.25 | -9.59% | 137,254 | 173,935,188 |
| 2024-05-13 | 12.67 | 13.89 | 12.67 | 13.55 | +7.28% | 141,007 | 191,892,697 |
| 2024-05-10 | 12.69 | 12.87 | 12.53 | 12.63 | -0.16% | 15,449 | 19,544,259 |
| 2024-05-09 | 12.49 | 12.83 | 12.49 | 12.65 | +1.2% | 14,941 | 19,005,153 |
| 2024-05-08 | 12.95 | 12.97 | 12.45 | 12.5 | -3.55% | 22,803 | 28,802,487 |
| 2024-05-07 | 12.73 | 13.09 | 12.63 | 12.96 | +1.89% | 24,246 | 31,345,825 |
| 2024-05-06 | 12.76 | 12.81 | 12.39 | 12.72 | +2.66% | 30,316 | 38,264,438 |
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：