股票概览
12.31
+0.74%
+0.09
12.28
开盘价
12.48
最高价
12.26
最低价
37,529
成交量
数据更新至: 2024-05-31
技术指标
12.20
MA5 (5日均线)
12.44
MA10 (10日均线)
13.53
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 | 12.28 | 12.48 | 12.26 | 12.31 | +0.74% | 37,529 | 46,418,220 |
| 2024-05-30 | 12.25 | 12.36 | 12.08 | 12.22 | +0.25% | 41,482 | 50,693,122 |
| 2024-05-29 | 12.07 | 12.43 | 12.04 | 12.19 | +1.16% | 49,944 | 61,191,526 |
| 2024-05-28 | 12.23 | 12.25 | 11.99 | 12.05 | -1.31% | 41,666 | 50,346,817 |
| 2024-05-27 | 12.37 | 12.38 | 11.85 | 12.21 | -0.49% | 64,175 | 77,311,530 |
| 2024-05-24 | 12.66 | 12.73 | 12.26 | 12.27 | -2.77% | 59,293 | 73,634,771 |
| 2024-05-23 | 12.93 | 13 | 12.58 | 12.62 | -3.66% | 65,952 | 83,856,811 |
| 2024-05-22 | 12.58 | 13.2 | 12.51 | 13.1 | +4.47% | 110,404 | 141,656,704 |
| 2024-05-21 | 12.94 | 13.33 | 12.45 | 12.54 | -2.49% | 150,824 | 192,956,528 |
| 2024-05-20 | 14.57 | 14.77 | 12 | 12.86 | -11.13% | 275,737 | 356,741,675 |
| 2024-05-17 | 14.33 | 14.5 | 14.1 | 14.47 | +1.62% | 31,222 | 44,680,542 |
| 2024-05-16 | 14.25 | 14.44 | 14.19 | 14.24 | +0.21% | 25,820 | 37,002,307 |
| 2024-05-15 | 14.24 | 14.4 | 14.15 | 14.21 | -0.28% | 20,517 | 29,200,418 |
| 2024-05-14 | 14.43 | 14.57 | 14.18 | 14.25 | -0.21% | 25,289 | 36,245,067 |
| 2024-05-13 | 14.77 | 14.77 | 14.23 | 14.28 | -4.1% | 48,504 | 69,983,148 |
| 2024-05-10 | 15.38 | 15.38 | 14.79 | 14.89 | -2.68% | 47,692 | 71,278,261 |
| 2024-05-09 | 14.92 | 15.51 | 14.92 | 15.3 | +3.73% | 57,734 | 88,345,053 |
| 2024-05-08 | 14.89 | 15.09 | 14.72 | 14.75 | -1.93% | 34,966 | 51,969,140 |
| 2024-05-07 | 14.89 | 15.07 | 14.74 | 15.04 | +1.01% | 40,991 | 61,253,219 |
| 2024-05-06 | 14.7 | 15.15 | 14.7 | 14.89 | +2.69% | 46,160 | 69,140,776 |
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：