股票概览
12.42
+0.49%
+0.06
12.42
开盘价
12.47
最高价
12.33
最低价
21,851
成交量
数据更新至: 2024-05-31
技术指标
12.45
MA5 (5日均线)
12.54
MA10 (10日均线)
12.57
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 | 12.42 | 12.47 | 12.33 | 12.42 | +0.49% | 21,851 | 27,105,114 |
| 2024-05-30 | 12.42 | 12.48 | 12.31 | 12.36 | -0.48% | 21,736 | 26,909,362 |
| 2024-05-29 | 12.45 | 12.55 | 12.39 | 12.42 | -0.24% | 22,337 | 27,838,795 |
| 2024-05-28 | 12.58 | 12.61 | 12.45 | 12.45 | -1.03% | 21,803 | 27,287,042 |
| 2024-05-27 | 12.46 | 12.58 | 12.35 | 12.58 | +0.96% | 31,498 | 39,305,467 |
| 2024-05-24 | 12.5 | 12.64 | 12.43 | 12.46 | -0.48% | 25,414 | 31,839,867 |
| 2024-05-23 | 12.73 | 12.73 | 12.47 | 12.52 | -1.34% | 40,741 | 51,118,800 |
| 2024-05-22 | 12.8 | 12.87 | 12.68 | 12.69 | -0.55% | 31,955 | 40,746,813 |
| 2024-05-21 | 12.73 | 12.9 | 12.65 | 12.76 | +0.24% | 42,154 | 53,955,758 |
| 2024-05-20 | 12.78 | 12.84 | 12.63 | 12.73 | -0.31% | 35,575 | 45,226,462 |
| 2024-05-17 | 12.61 | 12.88 | 12.5 | 12.77 | +0.55% | 55,455 | 70,231,225 |
| 2024-05-16 | 12.87 | 12.88 | 12.65 | 12.7 | -0.86% | 48,921 | 62,418,189 |
| 2024-05-15 | 12.88 | 13.07 | 12.79 | 12.81 | +0.08% | 51,453 | 66,412,441 |
| 2024-05-14 | 12.59 | 12.88 | 12.53 | 12.8 | +2.48% | 52,950 | 67,541,396 |
| 2024-05-13 | 12.56 | 12.69 | 12.34 | 12.49 | -1.19% | 54,217 | 67,727,478 |
| 2024-05-10 | 12.8 | 13.03 | 12.58 | 12.64 | -0.71% | 59,065 | 75,132,369 |
| 2024-05-09 | 12.28 | 12.8 | 12.28 | 12.73 | +2.99% | 58,153 | 73,491,830 |
| 2024-05-08 | 12.5 | 12.6 | 12.32 | 12.36 | -1.12% | 59,934 | 74,596,248 |
| 2024-05-07 | 12.22 | 12.57 | 12.2 | 12.5 | +1.87% | 67,219 | 83,767,447 |
| 2024-05-06 | 12.1 | 12.33 | 12 | 12.27 | +2.16% | 83,685 | 101,888,591 |
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：