股票概览
12.91
+0.23%
+0.03
12.82
开盘价
13.06
最高价
12.77
最低价
37,668
成交量
数据更新至: 2024-05-31
技术指标
12.86
MA5 (5日均线)
13.10
MA10 (10日均线)
13.30
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 | 12.82 | 13.06 | 12.77 | 12.91 | +0.23% | 37,668 | 48,760,617 |
| 2024-05-30 | 12.7 | 12.98 | 12.63 | 12.88 | +0.94% | 36,358 | 46,740,700 |
| 2024-05-29 | 12.78 | 12.99 | 12.65 | 12.76 | -0.47% | 40,661 | 52,185,481 |
| 2024-05-28 | 12.95 | 12.99 | 12.78 | 12.82 | -1% | 37,620 | 48,448,530 |
| 2024-05-27 | 13 | 13.1 | 12.66 | 12.95 | -0.38% | 61,349 | 78,717,263 |
| 2024-05-24 | 13.13 | 13.23 | 12.99 | 13 | -0.99% | 31,968 | 41,857,558 |
| 2024-05-23 | 13.49 | 13.59 | 13.08 | 13.13 | -3.24% | 53,795 | 71,403,972 |
| 2024-05-22 | 13.57 | 13.85 | 13.44 | 13.57 | -1.02% | 76,600 | 104,319,085 |
| 2024-05-21 | 13.5 | 13.88 | 13.27 | 13.71 | +3.63% | 140,486 | 191,784,905 |
| 2024-05-20 | 13.27 | 13.39 | 13.15 | 13.23 | -0.3% | 41,957 | 55,647,867 |
| 2024-05-17 | 13.19 | 13.3 | 13.05 | 13.27 | +0.99% | 30,674 | 40,392,502 |
| 2024-05-16 | 13.28 | 13.39 | 13.11 | 13.14 | -0.38% | 40,710 | 53,803,614 |
| 2024-05-15 | 13.41 | 13.45 | 13.18 | 13.19 | -1.2% | 34,379 | 45,611,579 |
| 2024-05-14 | 13.43 | 13.54 | 13.32 | 13.35 | -0.6% | 42,078 | 56,499,907 |
| 2024-05-13 | 13.63 | 13.65 | 13.32 | 13.43 | -1.83% | 71,529 | 96,411,621 |
| 2024-05-10 | 13.91 | 13.99 | 13.63 | 13.68 | -1.58% | 53,082 | 73,040,796 |
| 2024-05-09 | 13.7 | 14 | 13.65 | 13.9 | +0.87% | 60,850 | 84,508,510 |
| 2024-05-08 | 13.7 | 13.99 | 13.69 | 13.78 | +0.15% | 74,346 | 102,885,604 |
| 2024-05-07 | 13.62 | 13.86 | 13.62 | 13.76 | +1.03% | 76,788 | 105,482,696 |
| 2024-05-06 | 13.42 | 13.76 | 13.3 | 13.62 | +3.65% | 95,249 | 129,039,202 |
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：