股票概览
12.77
+0.08%
+0.01
12.79
开盘价
12.85
最高价
12.68
最低价
25,817
成交量
数据更新至: 2024-05-31
技术指标
13.00
MA5 (5日均线)
13.16
MA10 (10日均线)
13.31
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 | 12.79 | 12.85 | 12.68 | 12.77 | +0.08% | 25,817 | 32,910,718 |
| 2024-05-30 | 12.88 | 12.99 | 12.69 | 12.76 | -1.39% | 29,142 | 37,335,215 |
| 2024-05-29 | 12.83 | 13.09 | 12.83 | 12.94 | -1.22% | 33,815 | 43,812,869 |
| 2024-05-28 | 13.2 | 13.41 | 12.98 | 13.1 | -2.6% | 56,770 | 74,438,559 |
| 2024-05-27 | 13.68 | 13.94 | 13.07 | 13.45 | +3.3% | 88,764 | 120,582,751 |
| 2024-05-24 | 12.93 | 13.29 | 12.92 | 13.02 | +0.85% | 31,750 | 41,542,802 |
| 2024-05-23 | 13.3 | 13.32 | 12.87 | 12.91 | -4.01% | 57,765 | 75,403,693 |
| 2024-05-22 | 13.73 | 14 | 13.34 | 13.45 | -1.1% | 62,590 | 84,712,061 |
| 2024-05-21 | 13.5 | 13.75 | 13.31 | 13.6 | +0.22% | 63,462 | 85,789,268 |
| 2024-05-20 | 13.75 | 13.92 | 13.48 | 13.57 | -1.95% | 80,676 | 109,866,611 |
| 2024-05-17 | 13.69 | 13.85 | 13.31 | 13.84 | -0.86% | 119,413 | 162,214,079 |
| 2024-05-16 | 13.15 | 14.15 | 13.15 | 13.96 | +6.24% | 156,593 | 216,552,936 |
| 2024-05-15 | 13.44 | 13.5 | 13.12 | 13.14 | -2.95% | 54,297 | 71,905,916 |
| 2024-05-14 | 12.98 | 13.55 | 12.95 | 13.54 | +4.56% | 81,954 | 109,175,959 |
| 2024-05-13 | 13.21 | 13.28 | 12.87 | 12.95 | -2.26% | 52,292 | 68,436,662 |
| 2024-05-10 | 13.5 | 13.65 | 13.2 | 13.25 | -2.14% | 58,201 | 77,877,140 |
| 2024-05-09 | 13.57 | 13.74 | 13.4 | 13.54 | -0.22% | 52,753 | 71,536,041 |
| 2024-05-08 | 13.41 | 13.65 | 13.32 | 13.57 | +0.59% | 53,335 | 72,004,339 |
| 2024-05-07 | 13.38 | 13.59 | 13.3 | 13.49 | +0.52% | 43,886 | 59,067,257 |
| 2024-05-06 | 13.28 | 13.45 | 13.21 | 13.42 | +2.13% | 48,423 | 64,662,485 |
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：