股票概览
12.61
+1.45%
+0.18
12.4
开盘价
12.66
最高价
12.37
最低价
87,054
成交量
数据更新至: 2024-05-31
技术指标
12.50
MA5 (5日均线)
12.73
MA10 (10日均线)
13.17
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 | 12.4 | 12.66 | 12.37 | 12.61 | +1.45% | 87,054 | 109,535,172 |
| 2024-05-30 | 12.4 | 12.53 | 12.23 | 12.43 | +0.24% | 73,701 | 91,563,505 |
| 2024-05-29 | 12.46 | 12.55 | 12.31 | 12.4 | 0% | 67,645 | 84,130,807 |
| 2024-05-28 | 12.62 | 12.64 | 12.36 | 12.4 | -2.05% | 82,778 | 103,286,712 |
| 2024-05-27 | 12.62 | 12.69 | 12.37 | 12.66 | +0.8% | 97,711 | 122,102,307 |
| 2024-05-24 | 12.75 | 12.85 | 12.56 | 12.56 | -1.88% | 110,510 | 140,046,030 |
| 2024-05-23 | 13.12 | 13.18 | 12.72 | 12.8 | -2.66% | 132,853 | 171,093,954 |
| 2024-05-22 | 13.01 | 13.19 | 12.94 | 13.15 | +0.46% | 82,717 | 108,388,352 |
| 2024-05-21 | 13.16 | 13.35 | 13.06 | 13.09 | -0.91% | 111,497 | 146,871,780 |
| 2024-05-20 | 13.17 | 13.32 | 12.92 | 13.21 | +0.08% | 125,404 | 165,175,729 |
| 2024-05-17 | 13.16 | 13.22 | 12.95 | 13.2 | +0.23% | 130,469 | 170,589,828 |
| 2024-05-16 | 13.31 | 13.43 | 13.13 | 13.17 | -0.53% | 150,182 | 199,153,202 |
| 2024-05-15 | 13.28 | 13.47 | 13.2 | 13.24 | -1.34% | 124,471 | 165,715,664 |
| 2024-05-14 | 13.53 | 13.68 | 13.34 | 13.42 | +0.37% | 164,022 | 221,084,117 |
| 2024-05-13 | 13.68 | 13.83 | 13.32 | 13.37 | -4.98% | 311,453 | 420,234,914 |
| 2024-05-10 | 14.52 | 14.69 | 14.02 | 14.07 | -0.71% | 314,156 | 450,456,304 |
| 2024-05-09 | 13.8 | 14.35 | 13.69 | 14.17 | +3.89% | 308,140 | 433,966,531 |
| 2024-05-08 | 13.88 | 14.28 | 13.63 | 13.64 | -2.64% | 280,957 | 390,694,928 |
| 2024-05-07 | 13.84 | 14.21 | 13.8 | 14.01 | +1.97% | 316,414 | 444,258,376 |
| 2024-05-06 | 13.92 | 13.98 | 13.62 | 13.74 | +0.29% | 225,458 | 310,334,983 |
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：