股票概览
11.85
-1.5%
-0.18
12.04
开盘价
12.13
最高价
11.78
最低价
33,117
成交量
数据更新至: 2024-05-31
技术指标
11.99
MA5 (5日均线)
12.03
MA10 (10日均线)
12.05
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 | 12.04 | 12.13 | 11.78 | 11.85 | -1.5% | 33,117 | 39,407,178 |
| 2024-05-30 | 12.06 | 12.4 | 11.9 | 12.03 | -0.17% | 35,285 | 42,995,319 |
| 2024-05-29 | 11.98 | 12.11 | 11.92 | 12.05 | +1.69% | 23,562 | 28,362,567 |
| 2024-05-28 | 12.1 | 12.13 | 11.76 | 11.85 | -2.47% | 32,105 | 38,074,739 |
| 2024-05-27 | 11.86 | 12.16 | 11.76 | 12.15 | +2.45% | 33,368 | 40,044,541 |
| 2024-05-24 | 11.92 | 12.06 | 11.81 | 11.86 | -0.42% | 25,439 | 30,343,658 |
| 2024-05-23 | 12.05 | 12.18 | 11.75 | 11.91 | -1.81% | 44,045 | 52,532,244 |
| 2024-05-22 | 12.27 | 12.33 | 12.05 | 12.13 | -0.98% | 39,494 | 48,210,424 |
| 2024-05-21 | 12.19 | 12.36 | 12.11 | 12.25 | +0.16% | 29,889 | 36,585,728 |
| 2024-05-20 | 12.6 | 12.84 | 12.17 | 12.23 | -3.7% | 81,624 | 101,253,667 |
| 2024-05-17 | 12.61 | 12.95 | 12.51 | 12.7 | -1.09% | 69,256 | 87,725,900 |
| 2024-05-16 | 12.43 | 12.95 | 12.2 | 12.84 | +2.31% | 92,817 | 116,705,211 |
| 2024-05-15 | 12.04 | 12.76 | 11.92 | 12.55 | +4.15% | 96,669 | 120,166,125 |
| 2024-05-14 | 11.82 | 12.1 | 11.8 | 12.05 | +1.77% | 46,240 | 55,508,200 |
| 2024-05-13 | 11.88 | 12.06 | 11.54 | 11.84 | -0.92% | 39,670 | 46,763,821 |
| 2024-05-10 | 11.71 | 12 | 11.66 | 11.95 | +2.14% | 58,505 | 69,380,281 |
| 2024-05-09 | 11.51 | 11.75 | 11.46 | 11.7 | +1.3% | 41,648 | 48,569,777 |
| 2024-05-08 | 11.7 | 11.81 | 11.53 | 11.55 | -1.79% | 35,834 | 41,833,948 |
| 2024-05-07 | 11.82 | 11.85 | 11.57 | 11.76 | 0% | 62,396 | 72,994,091 |
| 2024-05-06 | 11.48 | 11.77 | 11.48 | 11.76 | +3.07% | 79,152 | 92,041,451 |
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：