股票概览
12.25
+2%
+0.24
11.99
开盘价
12.39
最高价
11.99
最低价
38,373
成交量
数据更新至: 2024-05-31
技术指标
11.82
MA5 (5日均线)
11.86
MA10 (10日均线)
12.04
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 | 11.99 | 12.39 | 11.99 | 12.25 | +2% | 38,373 | 46,875,614 |
| 2024-05-30 | 11.56 | 12.12 | 11.43 | 12.01 | +3% | 33,933 | 40,242,028 |
| 2024-05-29 | 11.63 | 11.89 | 11.61 | 11.66 | +0.26% | 30,717 | 36,128,520 |
| 2024-05-28 | 11.66 | 12.01 | 11.42 | 11.63 | +0.61% | 33,424 | 39,266,889 |
| 2024-05-27 | 11.71 | 11.72 | 11.09 | 11.56 | +0.09% | 42,063 | 47,530,201 |
| 2024-05-24 | 11.99 | 11.99 | 11.53 | 11.55 | -2.86% | 19,785 | 23,092,697 |
| 2024-05-23 | 12.04 | 12.16 | 11.83 | 11.89 | -1.9% | 17,419 | 20,869,125 |
| 2024-05-22 | 11.93 | 12.14 | 11.87 | 12.12 | +1.59% | 16,678 | 20,015,204 |
| 2024-05-21 | 12.02 | 12.07 | 11.81 | 11.93 | -0.75% | 16,558 | 19,768,582 |
| 2024-05-20 | 12.03 | 12.32 | 11.92 | 12.02 | -0.41% | 20,424 | 24,742,488 |
| 2024-05-17 | 11.8 | 12.08 | 11.77 | 12.07 | +2.29% | 16,835 | 20,117,924 |
| 2024-05-16 | 11.91 | 12.04 | 11.79 | 11.8 | +0.34% | 20,046 | 23,901,417 |
| 2024-05-15 | 11.9 | 12.08 | 11.7 | 11.76 | -1.18% | 19,498 | 23,161,639 |
| 2024-05-14 | 11.92 | 12.17 | 11.88 | 11.9 | +0.34% | 19,770 | 23,667,685 |
| 2024-05-13 | 12 | 12.21 | 11.8 | 11.86 | -4.2% | 27,927 | 33,360,755 |
| 2024-05-10 | 12.76 | 12.82 | 12.32 | 12.38 | -3.05% | 22,769 | 28,380,822 |
| 2024-05-09 | 12.39 | 12.88 | 12.3 | 12.77 | +2% | 24,548 | 31,278,482 |
| 2024-05-08 | 12.74 | 12.93 | 12.35 | 12.52 | -1.18% | 42,618 | 53,763,283 |
| 2024-05-07 | 12.53 | 12.7 | 12.36 | 12.67 | +1.44% | 28,714 | 36,105,688 |
| 2024-05-06 | 12.54 | 12.63 | 12.4 | 12.49 | +1.79% | 32,794 | 40,993,134 |
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：