股票概览
12.89
+3.12%
+0.39
12.37
开盘价
12.94
最高价
12.37
最低价
138,345
成交量
数据更新至: 2024-05-31
技术指标
12.63
MA5 (5日均线)
12.69
MA10 (10日均线)
12.75
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 | 12.37 | 12.94 | 12.37 | 12.89 | +3.12% | 138,345 | 176,085,512 |
| 2024-05-30 | 12.4 | 12.69 | 12.31 | 12.5 | -3.99% | 166,791 | 208,199,596 |
| 2024-05-29 | 12.28 | 13.53 | 12.25 | 13.02 | +5.85% | 246,073 | 323,141,175 |
| 2024-05-28 | 12.44 | 12.58 | 12.23 | 12.3 | -1.13% | 33,935 | 42,063,477 |
| 2024-05-27 | 12.41 | 12.52 | 12.03 | 12.44 | +0.24% | 40,917 | 50,093,187 |
| 2024-05-24 | 12.63 | 12.74 | 12.4 | 12.41 | -2.13% | 35,835 | 44,865,224 |
| 2024-05-23 | 12.91 | 12.99 | 12.66 | 12.68 | -2.46% | 36,814 | 47,078,063 |
| 2024-05-22 | 12.83 | 13.01 | 12.76 | 13 | +1.33% | 39,222 | 50,702,608 |
| 2024-05-21 | 12.8 | 12.98 | 12.73 | 12.83 | -0.23% | 35,085 | 45,122,379 |
| 2024-05-20 | 12.88 | 13 | 12.76 | 12.86 | -0.23% | 42,295 | 54,505,749 |
| 2024-05-17 | 12.77 | 12.94 | 12.54 | 12.89 | +1.9% | 44,608 | 57,024,110 |
| 2024-05-16 | 12.57 | 12.77 | 12.57 | 12.65 | +1.04% | 37,721 | 47,881,346 |
| 2024-05-15 | 12.65 | 12.75 | 12.48 | 12.52 | -1.03% | 31,327 | 39,500,153 |
| 2024-05-14 | 12.43 | 12.77 | 12.43 | 12.65 | +1.28% | 43,597 | 54,974,528 |
| 2024-05-13 | 12.62 | 12.77 | 12.4 | 12.49 | -2.8% | 72,610 | 91,024,837 |
| 2024-05-10 | 12.97 | 13.55 | 12.73 | 12.85 | -0.85% | 97,269 | 126,939,091 |
| 2024-05-09 | 12.98 | 13.07 | 12.9 | 12.96 | +0.7% | 38,127 | 49,480,926 |
| 2024-05-08 | 13.06 | 13.1 | 12.82 | 12.87 | -2.43% | 54,405 | 70,472,580 |
| 2024-05-07 | 13.08 | 13.32 | 12.94 | 13.19 | +0.92% | 77,059 | 101,380,448 |
| 2024-05-06 | 13.23 | 13.34 | 13.01 | 13.07 | -0.38% | 60,812 | 79,912,554 |
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：