股票概览
12.37
+3.17%
+0.38
11.77
开盘价
12.41
最高价
11.58
最低价
71,728
成交量
数据更新至: 2024-05-31
技术指标
12.15
MA5 (5日均线)
12.00
MA10 (10日均线)
12.06
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 | 11.77 | 12.41 | 11.58 | 12.37 | +3.17% | 71,728 | 86,370,463 |
| 2024-05-30 | 12.35 | 12.35 | 11.9 | 11.99 | -2.99% | 42,844 | 51,828,006 |
| 2024-05-29 | 12.03 | 12.39 | 11.94 | 12.36 | +2.74% | 63,762 | 77,714,758 |
| 2024-05-28 | 12.01 | 12.13 | 11.83 | 12.03 | +0.25% | 43,418 | 52,036,490 |
| 2024-05-27 | 11.63 | 12.03 | 11.34 | 12 | +3.81% | 57,193 | 67,330,270 |
| 2024-05-24 | 11.6 | 11.7 | 11.36 | 11.56 | -0.09% | 40,621 | 46,907,074 |
| 2024-05-23 | 11.85 | 11.86 | 11.5 | 11.57 | -2.85% | 49,228 | 57,169,327 |
| 2024-05-22 | 12.14 | 12.15 | 11.84 | 11.91 | -1.81% | 47,619 | 56,741,830 |
| 2024-05-21 | 12.04 | 12.13 | 11.87 | 12.13 | +0.58% | 53,764 | 64,623,252 |
| 2024-05-20 | 11.91 | 12.18 | 11.83 | 12.06 | +0.75% | 60,020 | 72,208,779 |
| 2024-05-17 | 12.5 | 12.54 | 11.76 | 11.97 | -3.31% | 88,388 | 106,160,708 |
| 2024-05-16 | 12.4 | 12.59 | 12.11 | 12.38 | -2.21% | 91,273 | 112,257,527 |
| 2024-05-15 | 12.8 | 13.04 | 12.48 | 12.66 | -2.99% | 118,878 | 151,281,846 |
| 2024-05-14 | 12.35 | 13.17 | 12.17 | 13.05 | +4.99% | 164,868 | 210,581,810 |
| 2024-05-13 | 12.29 | 12.51 | 11.89 | 12.43 | -1.89% | 142,972 | 174,780,077 |
| 2024-05-10 | 12.35 | 13.37 | 12.04 | 12.67 | +3.51% | 257,984 | 322,925,918 |
| 2024-05-09 | 11.07 | 12.24 | 11.05 | 12.24 | +9.97% | 118,005 | 141,067,315 |
| 2024-05-08 | 11.34 | 11.36 | 10.95 | 11.13 | -1.94% | 44,870 | 49,760,351 |
| 2024-05-07 | 11.28 | 11.6 | 11.15 | 11.35 | +0.44% | 62,320 | 70,839,310 |
| 2024-05-06 | 10.77 | 11.5 | 10.77 | 11.3 | +5.61% | 89,821 | 100,277,270 |
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：