股票概览
11.96
+0.34%
+0.04
11.92
开盘价
12.28
最高价
11.76
最低价
6,035
成交量
数据更新至: 2024-05-31
技术指标
11.96
MA5 (5日均线)
12.11
MA10 (10日均线)
12.02
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 | 11.92 | 12.28 | 11.76 | 11.96 | +0.34% | 6,035 | 7,278,368 |
| 2024-05-30 | 12.15 | 12.15 | 11.86 | 11.92 | -1.73% | 5,371 | 6,436,426 |
| 2024-05-29 | 11.76 | 12.39 | 11.76 | 12.13 | +1.68% | 6,804 | 8,292,344 |
| 2024-05-28 | 11.87 | 12.05 | 11.7 | 11.93 | +0.51% | 6,713 | 8,014,814 |
| 2024-05-27 | 12.26 | 12.38 | 11.51 | 11.87 | -2.63% | 8,667 | 10,208,037 |
| 2024-05-24 | 11.9 | 12.45 | 11.76 | 12.19 | +1.58% | 10,890 | 13,312,962 |
| 2024-05-23 | 12.07 | 12.33 | 11.96 | 12 | 0% | 13,899 | 16,895,987 |
| 2024-05-22 | 12.55 | 12.55 | 11.94 | 12 | -4.69% | 13,636 | 16,533,202 |
| 2024-05-21 | 12.49 | 12.69 | 12.2 | 12.59 | +0.72% | 9,938 | 12,453,481 |
| 2024-05-20 | 12.31 | 12.58 | 12.27 | 12.5 | +1.54% | 7,393 | 9,227,402 |
| 2024-05-17 | 12.18 | 12.37 | 12.03 | 12.31 | +0.65% | 6,074 | 7,438,958 |
| 2024-05-16 | 11.89 | 12.39 | 11.89 | 12.23 | +2.86% | 8,617 | 10,508,660 |
| 2024-05-15 | 11.83 | 12.06 | 11.69 | 11.89 | +0.51% | 4,347 | 5,178,767 |
| 2024-05-14 | 11.87 | 12 | 11.73 | 11.83 | +1.2% | 5,906 | 7,017,813 |
| 2024-05-13 | 11.9 | 11.98 | 11.51 | 11.69 | -1.76% | 9,399 | 11,057,043 |
| 2024-05-10 | 12 | 12.03 | 11.76 | 11.9 | -0.83% | 6,585 | 7,827,590 |
| 2024-05-09 | 11.66 | 12.06 | 11.58 | 12 | +2.39% | 7,155 | 8,544,764 |
| 2024-05-08 | 11.88 | 12.12 | 11.68 | 11.72 | -2.33% | 7,248 | 8,590,502 |
| 2024-05-07 | 11.65 | 12.02 | 11.55 | 12 | +1.95% | 10,640 | 12,583,807 |
| 2024-05-06 | 11.18 | 11.84 | 11.18 | 11.77 | +5.28% | 16,907 | 19,521,960 |
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：