股票概览
12.5
+1.46%
+0.18
12.31
开盘价
12.6
最高价
12.3
最低价
44,236
成交量
数据更新至: 2024-05-31
技术指标
12.38
MA5 (5日均线)
12.46
MA10 (10日均线)
12.43
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 | 12.31 | 12.6 | 12.3 | 12.5 | +1.46% | 44,236 | 55,255,640 |
| 2024-05-30 | 12.5 | 12.54 | 12.28 | 12.32 | -0.4% | 29,004 | 35,957,964 |
| 2024-05-29 | 12.3 | 12.85 | 12.3 | 12.37 | +0.08% | 48,999 | 61,847,426 |
| 2024-05-28 | 12.39 | 12.49 | 12.3 | 12.36 | +0.24% | 32,398 | 40,106,788 |
| 2024-05-27 | 12.31 | 12.46 | 12.09 | 12.33 | -0.4% | 33,262 | 40,577,585 |
| 2024-05-24 | 12.33 | 12.65 | 12.29 | 12.38 | +0.16% | 45,087 | 56,279,082 |
| 2024-05-23 | 12.44 | 12.63 | 12.31 | 12.36 | -0.72% | 51,522 | 64,241,569 |
| 2024-05-22 | 12.61 | 12.79 | 12.34 | 12.45 | -1.81% | 62,929 | 78,775,972 |
| 2024-05-21 | 12.8 | 12.92 | 12.67 | 12.68 | -1.32% | 45,782 | 58,496,190 |
| 2024-05-20 | 12.88 | 13.03 | 12.68 | 12.85 | +0.39% | 62,179 | 79,917,450 |
| 2024-05-17 | 12.69 | 12.93 | 12.58 | 12.8 | +0.79% | 72,385 | 92,685,780 |
| 2024-05-16 | 12.76 | 12.9 | 12.62 | 12.7 | -0.08% | 93,837 | 119,830,266 |
| 2024-05-15 | 12.08 | 12.85 | 12.03 | 12.71 | +4.95% | 99,720 | 125,523,694 |
| 2024-05-14 | 12.34 | 12.39 | 11.93 | 12.11 | -1.22% | 48,485 | 58,826,977 |
| 2024-05-13 | 12.2 | 12.42 | 11.93 | 12.26 | +0.33% | 65,708 | 80,434,612 |
| 2024-05-10 | 12.5 | 12.57 | 12.12 | 12.22 | -2.32% | 60,358 | 74,080,433 |
| 2024-05-09 | 12.2 | 12.8 | 12.16 | 12.51 | +2.71% | 82,276 | 103,121,584 |
| 2024-05-08 | 12.01 | 12.39 | 11.96 | 12.18 | +0.58% | 60,549 | 73,963,989 |
| 2024-05-07 | 12.31 | 12.66 | 11.98 | 12.11 | -1.62% | 84,140 | 102,565,347 |
| 2024-05-06 | 11.27 | 12.49 | 11.16 | 12.31 | +10.11% | 133,696 | 157,469,456 |
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：