股票概览
12.79
+1.51%
+0.19
12.62
开盘价
12.93
最高价
12.57
最低价
65,782
成交量
数据更新至: 2024-05-31
技术指标
12.68
MA5 (5日均线)
12.82
MA10 (10日均线)
12.99
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 | 12.62 | 12.93 | 12.57 | 12.79 | +1.51% | 65,782 | 84,359,778 |
| 2024-05-30 | 12.46 | 12.7 | 12.31 | 12.6 | +0.4% | 41,235 | 51,747,260 |
| 2024-05-29 | 12.56 | 12.73 | 12.44 | 12.55 | -0.16% | 39,918 | 50,262,048 |
| 2024-05-28 | 12.8 | 12.9 | 12.53 | 12.57 | -2.41% | 50,060 | 63,516,696 |
| 2024-05-27 | 12.63 | 12.89 | 12.45 | 12.88 | +2.71% | 54,296 | 68,781,976 |
| 2024-05-24 | 12.8 | 12.89 | 12.52 | 12.54 | -3.02% | 82,690 | 104,880,571 |
| 2024-05-23 | 13.28 | 13.39 | 12.83 | 12.93 | -1.67% | 101,332 | 133,099,103 |
| 2024-05-22 | 12.95 | 13.35 | 12.88 | 13.15 | +0.84% | 80,068 | 105,406,311 |
| 2024-05-21 | 13.07 | 13.07 | 12.85 | 13.04 | -0.76% | 51,471 | 66,583,651 |
| 2024-05-20 | 13.2 | 13.28 | 13 | 13.14 | -0.68% | 81,327 | 106,754,441 |
| 2024-05-17 | 12.88 | 13.23 | 12.86 | 13.23 | +3.12% | 91,160 | 119,099,934 |
| 2024-05-16 | 12.73 | 13.07 | 12.73 | 12.83 | +0.94% | 74,961 | 96,769,749 |
| 2024-05-15 | 12.7 | 12.97 | 12.52 | 12.71 | -0.31% | 58,990 | 75,627,845 |
| 2024-05-14 | 12.71 | 13.06 | 12.69 | 12.75 | +0.47% | 49,443 | 63,393,343 |
| 2024-05-13 | 12.95 | 12.98 | 12.6 | 12.69 | -3.42% | 71,329 | 91,080,247 |
| 2024-05-10 | 13.41 | 13.48 | 13.07 | 13.14 | -2.01% | 60,185 | 79,297,009 |
| 2024-05-09 | 13.35 | 13.53 | 13.28 | 13.41 | +0.3% | 61,830 | 83,079,891 |
| 2024-05-08 | 13.65 | 13.7 | 13.29 | 13.37 | -2.98% | 74,805 | 100,504,694 |
| 2024-05-07 | 13.7 | 13.83 | 13.47 | 13.78 | +0.73% | 105,463 | 144,220,273 |
| 2024-05-06 | 13.81 | 13.92 | 13.55 | 13.68 | +0.66% | 105,486 | 144,861,161 |
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：