股票概览
12.82
+0.39%
+0.05
12.74
开盘价
13.1
最高价
12.42
最低价
452,891
成交量
数据更新至: 2024-05-31
技术指标
13.80
MA5 (5日均线)
14.52
MA10 (10日均线)
13.81
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 | 12.74 | 13.1 | 12.42 | 12.82 | +0.39% | 452,891 | 577,186,507 |
| 2024-05-30 | 14.1 | 14.26 | 12.53 | 12.77 | -12.47% | 729,145 | 970,122,273 |
| 2024-05-29 | 14.09 | 15.28 | 14 | 14.59 | +0.07% | 684,495 | 1,008,158,301 |
| 2024-05-28 | 14.19 | 15.25 | 13.95 | 14.58 | +2.39% | 745,703 | 1,091,647,714 |
| 2024-05-27 | 14.05 | 14.8 | 13.61 | 14.24 | -3.78% | 703,277 | 999,047,403 |
| 2024-05-24 | 13.88 | 15.3 | 13.52 | 14.8 | +5.87% | 882,228 | 1,262,789,648 |
| 2024-05-23 | 14 | 14.74 | 13.86 | 13.98 | -10.21% | 819,530 | 1,167,284,336 |
| 2024-05-22 | 16.12 | 16.3 | 15.53 | 15.57 | -1.64% | 770,023 | 1,224,094,177 |
| 2024-05-21 | 16.37 | 17.34 | 15.67 | 15.83 | -1.12% | 1,129,924 | 1,850,670,763 |
| 2024-05-20 | 14.3 | 16.01 | 14.1 | 16.01 | +20.01% | 877,790 | 1,328,016,601 |
| 2024-05-17 | 12.9 | 13.37 | 12.86 | 13.34 | -1.26% | 489,006 | 641,206,139 |
| 2024-05-16 | 14.1 | 14.35 | 13.27 | 13.51 | -0.07% | 605,333 | 835,364,560 |
| 2024-05-15 | 13.68 | 14.66 | 13.45 | 13.52 | -3.08% | 802,925 | 1,128,679,417 |
| 2024-05-14 | 12.9 | 14.12 | 12.8 | 13.95 | +4.65% | 841,112 | 1,137,747,990 |
| 2024-05-13 | 12.85 | 13.6 | 12.5 | 13.33 | -3.13% | 693,901 | 904,927,017 |
| 2024-05-10 | 13.46 | 14 | 12.97 | 13.76 | +8.18% | 898,376 | 1,220,037,023 |
| 2024-05-09 | 12.3 | 13.15 | 12.3 | 12.72 | -0.39% | 687,428 | 878,012,826 |
| 2024-05-08 | 11.88 | 13.13 | 11.61 | 12.77 | +5.54% | 798,421 | 1,001,923,942 |
| 2024-05-07 | 12.02 | 12.75 | 11.88 | 12.1 | +0.58% | 624,644 | 762,425,234 |
| 2024-05-06 | 11.16 | 12.18 | 10.9 | 12.03 | +5.62% | 635,072 | 725,010,514 |
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：