股票概览
12.87
0%
0
12.87
开盘价
12.93
最高价
12.84
最低价
121,305
成交量
数据更新至: 2024-05-31
技术指标
12.90
MA5 (5日均线)
13.02
MA10 (10日均线)
13.10
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 | 12.87 | 12.93 | 12.84 | 12.87 | 0% | 121,305 | 156,428,368 |
| 2024-05-30 | 12.87 | 12.93 | 12.82 | 12.87 | -0.23% | 139,296 | 179,251,359 |
| 2024-05-29 | 12.85 | 12.98 | 12.85 | 12.9 | +0.23% | 132,017 | 170,452,582 |
| 2024-05-28 | 12.96 | 12.99 | 12.86 | 12.87 | -0.85% | 156,342 | 201,789,743 |
| 2024-05-27 | 12.91 | 13 | 12.86 | 12.98 | +0.62% | 166,967 | 215,765,344 |
| 2024-05-24 | 13.01 | 13.06 | 12.89 | 12.9 | -1% | 229,856 | 298,233,052 |
| 2024-05-23 | 13.2 | 13.2 | 13.01 | 13.03 | -1.44% | 260,593 | 340,871,181 |
| 2024-05-22 | 13.2 | 13.26 | 13.14 | 13.22 | 0% | 165,446 | 218,565,706 |
| 2024-05-21 | 13.25 | 13.29 | 13.16 | 13.22 | -0.53% | 183,395 | 242,352,755 |
| 2024-05-20 | 13.23 | 13.41 | 13.21 | 13.29 | +0.45% | 377,705 | 503,009,294 |
| 2024-05-17 | 13.03 | 13.24 | 13.01 | 13.23 | +1.46% | 280,554 | 368,449,426 |
| 2024-05-16 | 13.03 | 13.1 | 13.01 | 13.04 | +0.08% | 212,592 | 277,521,141 |
| 2024-05-15 | 13.28 | 13.29 | 13 | 13.03 | -1.36% | 314,880 | 412,769,009 |
| 2024-05-14 | 13.19 | 13.22 | 13.13 | 13.21 | +0.15% | 192,973 | 254,272,145 |
| 2024-05-13 | 13.14 | 13.25 | 13.04 | 13.19 | -0.15% | 265,457 | 348,991,420 |
| 2024-05-10 | 13.14 | 13.25 | 13.1 | 13.21 | +0.3% | 296,619 | 390,412,480 |
| 2024-05-09 | 13.07 | 13.23 | 13.06 | 13.17 | +0.46% | 264,653 | 348,342,603 |
| 2024-05-08 | 13.22 | 13.25 | 13.1 | 13.11 | -1.21% | 229,266 | 301,697,067 |
| 2024-05-07 | 13.31 | 13.31 | 13.19 | 13.27 | -0.23% | 257,213 | 340,958,941 |
| 2024-05-06 | 13.37 | 13.46 | 13.27 | 13.3 | +0.68% | 380,959 | 508,638,640 |
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：