股票概览
12.2
-2.09%
-0.26
12.21
开盘价
12.45
最高价
12.16
最低价
25,565
成交量
数据更新至: 2024-05-31
技术指标
12.31
MA5 (5日均线)
12.44
MA10 (10日均线)
12.66
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 | 12.21 | 12.45 | 12.16 | 12.2 | -2.09% | 25,565 | 31,338,666 |
| 2024-05-30 | 12.66 | 12.99 | 12.41 | 12.46 | +0.4% | 36,464 | 46,135,528 |
| 2024-05-29 | 12.21 | 12.57 | 12.21 | 12.41 | +1.06% | 16,084 | 20,017,151 |
| 2024-05-28 | 12.18 | 12.43 | 12.06 | 12.28 | +0.49% | 16,200 | 19,923,435 |
| 2024-05-27 | 12.21 | 12.31 | 11.93 | 12.22 | +0.08% | 20,471 | 24,736,382 |
| 2024-05-24 | 12.5 | 12.5 | 12.16 | 12.21 | -1.13% | 17,726 | 21,874,554 |
| 2024-05-23 | 12.71 | 12.72 | 12.32 | 12.35 | -3.06% | 24,817 | 30,888,542 |
| 2024-05-22 | 12.6 | 12.79 | 12.52 | 12.74 | +1.27% | 22,551 | 28,550,537 |
| 2024-05-21 | 12.86 | 12.94 | 12.46 | 12.58 | -2.86% | 31,092 | 39,273,753 |
| 2024-05-20 | 12.84 | 13.09 | 12.76 | 12.95 | +1.73% | 36,010 | 46,582,908 |
| 2024-05-17 | 12.74 | 12.75 | 12.41 | 12.73 | +0.63% | 27,672 | 34,883,490 |
| 2024-05-16 | 12.59 | 12.79 | 12.54 | 12.65 | +0.88% | 21,907 | 27,791,524 |
| 2024-05-15 | 12.63 | 12.75 | 12.52 | 12.54 | -1.03% | 14,255 | 17,971,008 |
| 2024-05-14 | 12.76 | 12.86 | 12.6 | 12.67 | -0.55% | 18,226 | 23,113,419 |
| 2024-05-13 | 13.06 | 13.06 | 12.7 | 12.74 | -2.6% | 22,204 | 28,416,752 |
| 2024-05-10 | 13.34 | 13.37 | 12.97 | 13.08 | -1.43% | 24,329 | 31,851,011 |
| 2024-05-09 | 13 | 13.33 | 12.94 | 13.27 | +2.55% | 30,068 | 39,739,723 |
| 2024-05-08 | 13.15 | 13.23 | 12.91 | 12.94 | -2.27% | 22,720 | 29,668,085 |
| 2024-05-07 | 12.9 | 13.24 | 12.9 | 13.24 | +2.16% | 31,167 | 40,909,774 |
| 2024-05-06 | 12.94 | 13.07 | 12.89 | 12.96 | +1.41% | 30,886 | 40,080,860 |
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：