股票概览
12.54
-4.2%
-0.55
12.88
开盘价
12.99
最高价
12.51
最低价
649,623
成交量
数据更新至: 2024-05-31
技术指标
12.53
MA5 (5日均线)
12.56
MA10 (10日均线)
12.37
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 | 12.88 | 12.99 | 12.51 | 12.54 | -4.2% | 649,623 | 822,579,507 |
| 2024-05-30 | 12.49 | 13.53 | 12.48 | 13.09 | +6.42% | 999,904 | 1,326,462,641 |
| 2024-05-29 | 12.11 | 12.5 | 12.04 | 12.3 | +0.49% | 230,290 | 283,032,192 |
| 2024-05-28 | 12.47 | 12.47 | 12.06 | 12.24 | -2% | 250,243 | 306,502,532 |
| 2024-05-27 | 12.34 | 12.53 | 12.18 | 12.49 | +0.56% | 264,499 | 327,008,148 |
| 2024-05-24 | 12.11 | 12.65 | 12.04 | 12.42 | +4.02% | 496,973 | 615,260,490 |
| 2024-05-23 | 12.31 | 12.31 | 11.88 | 11.94 | -3.4% | 349,356 | 419,542,222 |
| 2024-05-22 | 12.75 | 12.86 | 12.29 | 12.36 | -3.89% | 472,098 | 591,025,753 |
| 2024-05-21 | 13.15 | 13.21 | 12.74 | 12.86 | -3.38% | 477,331 | 618,240,445 |
| 2024-05-20 | 13 | 13.35 | 12.73 | 13.31 | +1.6% | 776,456 | 1,011,755,682 |
| 2024-05-17 | 12.08 | 13.38 | 11.96 | 13.1 | +7.29% | 914,788 | 1,167,499,714 |
| 2024-05-16 | 12 | 12.57 | 11.93 | 12.21 | -0.73% | 579,896 | 712,515,998 |
| 2024-05-15 | 11.74 | 12.53 | 11.62 | 12.3 | +3.62% | 804,305 | 974,288,164 |
| 2024-05-14 | 12.18 | 12.39 | 11.74 | 11.87 | -4.81% | 649,856 | 779,372,728 |
| 2024-05-13 | 12.41 | 12.7 | 11.91 | 12.47 | -2.04% | 853,688 | 1,048,487,056 |
| 2024-05-10 | 12.34 | 13.38 | 12.28 | 12.73 | +3.08% | 1,191,146 | 1,526,874,876 |
| 2024-05-09 | 12.55 | 12.91 | 12.1 | 12.35 | -2.91% | 1,193,733 | 1,486,090,969 |
| 2024-05-08 | 12.2 | 12.72 | 12.2 | 12.72 | +10.03% | 1,771,860 | 2,231,512,866 |
| 2024-05-07 | 10.44 | 11.56 | 10.37 | 11.56 | +9.99% | 940,851 | 1,038,370,666 |
| 2024-05-06 | 10.01 | 10.66 | 9.92 | 10.51 | +6.16% | 542,289 | 560,775,252 |
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：