股票概览
12.95
+0.54%
+0.07
12.92
开盘价
12.97
最高价
12.86
最低价
9,755
成交量
数据更新至: 2024-05-31
技术指标
12.84
MA5 (5日均线)
12.88
MA10 (10日均线)
13.24
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 | 12.92 | 12.97 | 12.86 | 12.95 | +0.54% | 9,755 | 12,608,495 |
| 2024-05-30 | 12.73 | 12.9 | 12.7 | 12.88 | +0.63% | 10,842 | 13,926,019 |
| 2024-05-29 | 12.71 | 12.91 | 12.62 | 12.8 | +0.39% | 9,076 | 11,627,784 |
| 2024-05-28 | 12.79 | 12.84 | 12.7 | 12.75 | -0.55% | 7,114 | 9,085,381 |
| 2024-05-27 | 12.72 | 12.82 | 12.61 | 12.82 | +0.55% | 9,706 | 12,337,770 |
| 2024-05-24 | 12.72 | 13.04 | 12.7 | 12.75 | -0.39% | 11,280 | 14,403,556 |
| 2024-05-23 | 12.99 | 12.99 | 12.7 | 12.8 | -1.54% | 11,858 | 15,200,109 |
| 2024-05-22 | 12.9 | 13.05 | 12.89 | 13 | +0.39% | 12,408 | 16,092,477 |
| 2024-05-21 | 13.08 | 13.11 | 12.67 | 12.95 | -0.77% | 23,829 | 30,654,784 |
| 2024-05-20 | 13.29 | 13.39 | 12.5 | 13.05 | -2.54% | 31,468 | 41,269,611 |
| 2024-05-17 | 13.48 | 13.53 | 13.17 | 13.39 | -0.81% | 19,787 | 26,401,780 |
| 2024-05-16 | 13.68 | 13.73 | 13.5 | 13.5 | -1.1% | 24,282 | 33,062,309 |
| 2024-05-15 | 13.72 | 13.83 | 13.65 | 13.65 | -0.51% | 23,640 | 32,387,882 |
| 2024-05-14 | 13.54 | 13.78 | 13.54 | 13.72 | +0.88% | 27,513 | 37,640,482 |
| 2024-05-13 | 13.7 | 13.74 | 13.54 | 13.6 | -1.02% | 20,787 | 28,322,495 |
| 2024-05-10 | 13.74 | 13.77 | 13.55 | 13.74 | +0.22% | 22,071 | 30,188,417 |
| 2024-05-09 | 13.55 | 13.88 | 13.53 | 13.71 | +0.96% | 39,233 | 53,573,788 |
| 2024-05-08 | 13.64 | 13.69 | 13.52 | 13.58 | -0.51% | 15,351 | 20,867,811 |
| 2024-05-07 | 13.52 | 13.69 | 13.5 | 13.65 | +0.44% | 20,506 | 27,873,154 |
| 2024-05-06 | 13.41 | 13.65 | 13.39 | 13.59 | +1.57% | 26,169 | 35,394,157 |
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：