股票概览
12.78
+2.32%
+0.29
12.49
开盘价
13.16
最高价
12.12
最低价
288,444
成交量
数据更新至: 2024-05-31
技术指标
12.17
MA5 (5日均线)
11.61
MA10 (10日均线)
11.27
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 | 12.49 | 13.16 | 12.12 | 12.78 | +2.32% | 288,444 | 365,801,297 |
| 2024-05-30 | 12.41 | 13.2 | 11.7 | 12.49 | -0.24% | 323,971 | 404,190,066 |
| 2024-05-29 | 14.34 | 14.59 | 12.24 | 12.52 | +2.96% | 399,716 | 547,965,856 |
| 2024-05-28 | 10.86 | 13.06 | 10.78 | 12.16 | +11.76% | 247,140 | 297,878,717 |
| 2024-05-27 | 10.8 | 10.98 | 10.49 | 10.88 | 0% | 54,480 | 58,154,422 |
| 2024-05-24 | 10.93 | 11.22 | 10.85 | 10.88 | -1.09% | 46,715 | 51,392,259 |
| 2024-05-23 | 11.14 | 11.35 | 10.91 | 11 | -1.7% | 61,282 | 68,062,628 |
| 2024-05-22 | 11.17 | 11.41 | 11 | 11.19 | +0.9% | 65,133 | 73,119,097 |
| 2024-05-21 | 11.11 | 11.3 | 10.84 | 11.09 | -0.54% | 47,241 | 52,046,256 |
| 2024-05-20 | 11.01 | 11.27 | 10.94 | 11.15 | +1.36% | 55,965 | 62,419,352 |
| 2024-05-17 | 11 | 11.03 | 10.7 | 11 | +0.73% | 34,541 | 37,605,487 |
| 2024-05-16 | 11.26 | 11.3 | 10.87 | 10.92 | -1.8% | 51,635 | 57,073,328 |
| 2024-05-15 | 10.7 | 11.29 | 10.61 | 11.12 | +2.96% | 80,105 | 88,663,876 |
| 2024-05-14 | 11.01 | 11.16 | 10.72 | 10.8 | -2.26% | 53,709 | 58,222,986 |
| 2024-05-13 | 10.98 | 11.18 | 10.7 | 11.05 | +0.64% | 70,257 | 76,803,963 |
| 2024-05-10 | 11 | 11.28 | 10.85 | 10.98 | -0.18% | 53,150 | 58,636,759 |
| 2024-05-09 | 10.78 | 11.12 | 10.7 | 11 | +1.85% | 66,393 | 73,084,297 |
| 2024-05-08 | 11.3 | 11.33 | 10.72 | 10.8 | -4.93% | 112,895 | 123,417,778 |
| 2024-05-07 | 11.1 | 11.75 | 10.71 | 11.36 | +10.29% | 167,526 | 187,149,478 |
| 2024-05-06 | 10.26 | 10.36 | 10.12 | 10.3 | +1.38% | 47,412 | 48,686,691 |
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：