股票概览
12.61
-1.1%
-0.14
12.69
开盘价
12.75
最高价
12.5
最低价
32,411
成交量
数据更新至: 2024-05-31
技术指标
13.13
MA5 (5日均线)
13.24
MA10 (10日均线)
13.23
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 | 12.69 | 12.75 | 12.5 | 12.61 | -1.1% | 32,411 | 40,842,514 |
| 2024-05-30 | 13.1 | 13.28 | 12.74 | 12.75 | -3.85% | 50,571 | 65,259,030 |
| 2024-05-29 | 13.33 | 13.45 | 13.1 | 13.26 | -2% | 54,024 | 71,497,692 |
| 2024-05-28 | 13.28 | 13.6 | 13.01 | 13.53 | +0.22% | 69,075 | 92,444,094 |
| 2024-05-27 | 13.22 | 13.66 | 12.97 | 13.5 | +2.27% | 49,956 | 66,368,151 |
| 2024-05-24 | 13.21 | 13.6 | 13.13 | 13.2 | -1.2% | 44,954 | 60,147,676 |
| 2024-05-23 | 13.5 | 13.58 | 13.26 | 13.36 | -1.62% | 40,566 | 54,397,992 |
| 2024-05-22 | 13.16 | 13.95 | 13.12 | 13.58 | +3.19% | 69,164 | 93,299,946 |
| 2024-05-21 | 13.37 | 13.37 | 13.06 | 13.16 | -1.79% | 33,119 | 43,524,164 |
| 2024-05-20 | 12.98 | 13.46 | 12.94 | 13.4 | +2.92% | 55,700 | 73,885,650 |
| 2024-05-17 | 12.98 | 13.24 | 12.93 | 13.02 | +0.46% | 37,324 | 48,696,793 |
| 2024-05-16 | 12.95 | 13.1 | 12.91 | 12.96 | +0.08% | 34,771 | 45,183,850 |
| 2024-05-15 | 13.48 | 13.48 | 12.89 | 12.95 | -4.07% | 67,737 | 88,507,224 |
| 2024-05-14 | 13.53 | 13.93 | 13.3 | 13.5 | -3.98% | 85,062 | 115,590,645 |
| 2024-05-13 | 13.64 | 14.83 | 13.23 | 14.06 | +4.23% | 134,398 | 188,636,841 |
| 2024-05-10 | 13.4 | 13.85 | 13.2 | 13.49 | +0.52% | 88,680 | 119,753,648 |
| 2024-05-09 | 12.8 | 13.47 | 12.78 | 13.42 | +4.84% | 77,725 | 102,916,139 |
| 2024-05-08 | 12.97 | 13.16 | 12.8 | 12.8 | -1.31% | 47,640 | 61,791,294 |
| 2024-05-07 | 13 | 13.08 | 12.81 | 12.97 | -0.69% | 51,992 | 67,360,064 |
| 2024-05-06 | 12.72 | 13.16 | 12.55 | 13.06 | +3.9% | 70,741 | 91,190,149 |
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：