股票概览
12.32
+1.07%
+0.13
12.33
开盘价
12.37
最高价
12.18
最低价
10,205
成交量
数据更新至: 2024-05-31
技术指标
12.43
MA5 (5日均线)
12.64
MA10 (10日均线)
12.87
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 | 12.33 | 12.37 | 12.18 | 12.32 | +1.07% | 10,205 | 12,549,583 |
| 2024-05-30 | 12.18 | 12.34 | 12.14 | 12.19 | 0% | 12,938 | 15,815,547 |
| 2024-05-29 | 12.34 | 12.35 | 12.12 | 12.19 | -3.48% | 13,417 | 16,389,316 |
| 2024-05-28 | 12.74 | 12.75 | 12.52 | 12.63 | -1.33% | 13,020 | 16,450,370 |
| 2024-05-27 | 12.72 | 12.82 | 12.52 | 12.8 | +0.79% | 15,076 | 19,107,340 |
| 2024-05-24 | 12.63 | 12.82 | 12.58 | 12.7 | +0.47% | 14,647 | 18,636,676 |
| 2024-05-23 | 12.83 | 12.96 | 12.58 | 12.64 | -2.92% | 20,012 | 25,452,759 |
| 2024-05-22 | 12.82 | 13.09 | 12.82 | 13.02 | +1.01% | 18,023 | 23,419,483 |
| 2024-05-21 | 13.02 | 13.05 | 12.81 | 12.89 | -1.3% | 12,787 | 16,500,440 |
| 2024-05-20 | 12.94 | 13.14 | 12.94 | 13.06 | +0.62% | 15,403 | 20,073,706 |
| 2024-05-17 | 12.92 | 13.07 | 12.87 | 12.98 | +0.46% | 13,969 | 18,085,606 |
| 2024-05-16 | 13.05 | 13.13 | 12.91 | 12.92 | -0.77% | 18,869 | 24,491,282 |
| 2024-05-15 | 13.2 | 13.2 | 13 | 13.02 | -1.51% | 18,366 | 24,028,557 |
| 2024-05-14 | 13 | 13.31 | 12.95 | 13.22 | +1.85% | 26,000 | 34,263,488 |
| 2024-05-13 | 12.95 | 13.16 | 12.89 | 12.98 | -0.38% | 32,504 | 42,361,391 |
| 2024-05-10 | 13.39 | 13.49 | 13.01 | 13.03 | -3.34% | 32,643 | 43,057,796 |
| 2024-05-09 | 13.09 | 13.61 | 13.01 | 13.48 | +2.43% | 42,444 | 56,927,883 |
| 2024-05-08 | 13.09 | 13.31 | 12.98 | 13.16 | +0.15% | 30,654 | 40,313,839 |
| 2024-05-07 | 13.06 | 13.22 | 12.87 | 13.14 | +0.92% | 23,672 | 30,897,177 |
| 2024-05-06 | 12.79 | 13.07 | 12.79 | 13.02 | +2.28% | 24,374 | 31,600,341 |
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：