股票概览
12.59
+2.61%
+0.32
12.26
开盘价
12.68
最高价
12.21
最低价
46,991
成交量
数据更新至: 2024-05-31
技术指标
12.38
MA5 (5日均线)
12.39
MA10 (10日均线)
12.17
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 | 12.68 | 12.21 | 12.59 | +2.61% | 46,991 | 58,881,684 |
| 2024-05-30 | 12.28 | 12.55 | 12.2 | 12.27 | +0.25% | 31,416 | 38,761,145 |
| 2024-05-29 | 12.42 | 12.71 | 12.22 | 12.24 | -1.53% | 38,341 | 47,803,383 |
| 2024-05-28 | 12.36 | 12.53 | 12.13 | 12.43 | +0.65% | 47,349 | 58,291,754 |
| 2024-05-27 | 12.5 | 12.73 | 12.11 | 12.35 | -0.4% | 48,895 | 60,406,105 |
| 2024-05-24 | 12.65 | 12.76 | 12.25 | 12.4 | -4.47% | 91,765 | 114,876,132 |
| 2024-05-23 | 12.88 | 13.11 | 12.67 | 12.98 | +1.8% | 128,383 | 165,843,915 |
| 2024-05-22 | 11.97 | 12.86 | 11.86 | 12.75 | +7.05% | 125,059 | 156,395,106 |
| 2024-05-21 | 11.94 | 12.05 | 11.81 | 11.91 | -0.92% | 31,942 | 37,970,400 |
| 2024-05-20 | 12.16 | 12.2 | 11.87 | 12.02 | -1.8% | 48,595 | 58,352,209 |
| 2024-05-17 | 12.03 | 12.39 | 12.03 | 12.24 | +0.66% | 51,957 | 63,117,685 |
| 2024-05-16 | 12.24 | 12.43 | 11.96 | 12.16 | -0.82% | 76,130 | 92,704,423 |
| 2024-05-15 | 11.75 | 12.68 | 11.68 | 12.26 | +2.08% | 121,366 | 149,001,822 |
| 2024-05-14 | 11.3 | 12.39 | 11.3 | 12.01 | +6.66% | 120,898 | 145,761,249 |
| 2024-05-13 | 11.68 | 11.68 | 11.21 | 11.26 | -3.18% | 29,894 | 33,854,835 |
| 2024-05-10 | 11.83 | 11.88 | 11.56 | 11.63 | -1.27% | 29,723 | 34,677,806 |
| 2024-05-09 | 11.96 | 11.98 | 11.78 | 11.78 | -0.59% | 23,808 | 28,254,611 |
| 2024-05-08 | 12.19 | 12.2 | 11.82 | 11.85 | -2.47% | 25,863 | 30,957,062 |
| 2024-05-07 | 12.22 | 12.27 | 12.06 | 12.15 | -0.16% | 22,253 | 27,069,979 |
| 2024-05-06 | 12.4 | 12.55 | 12.1 | 12.17 | -1.54% | 33,973 | 41,380,665 |
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：