股票概览
12.53
+1.95%
+0.24
12.29
开盘价
12.55
最高价
12.28
最低价
6,819
成交量
数据更新至: 2024-05-31
技术指标
12.44
MA5 (5日均线)
12.75
MA10 (10日均线)
13.07
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 | 12.29 | 12.55 | 12.28 | 12.53 | +1.95% | 6,819 | 8,482,662 |
| 2024-05-30 | 12.5 | 12.63 | 12.25 | 12.29 | -1.6% | 8,294 | 10,327,830 |
| 2024-05-29 | 12.46 | 12.64 | 12.26 | 12.49 | +1.3% | 7,838 | 9,790,822 |
| 2024-05-28 | 12.55 | 12.62 | 12.33 | 12.33 | -1.75% | 7,083 | 8,797,335 |
| 2024-05-27 | 12.64 | 12.77 | 12.31 | 12.55 | -0.4% | 8,625 | 10,764,958 |
| 2024-05-24 | 12.58 | 12.91 | 12.58 | 12.6 | -2.25% | 12,674 | 16,087,160 |
| 2024-05-23 | 13.3 | 13.3 | 12.86 | 12.89 | -3.01% | 9,271 | 12,031,574 |
| 2024-05-22 | 13.3 | 13.33 | 13.07 | 13.29 | +1.14% | 9,709 | 12,857,159 |
| 2024-05-21 | 13.36 | 13.43 | 13.03 | 13.14 | -1.5% | 10,226 | 13,467,778 |
| 2024-05-20 | 13.67 | 13.7 | 13.3 | 13.34 | -2.13% | 13,763 | 18,479,378 |
| 2024-05-17 | 12.94 | 13.68 | 12.94 | 13.63 | +1.11% | 12,715 | 17,168,673 |
| 2024-05-16 | 13.39 | 13.58 | 13.22 | 13.48 | +0.6% | 14,183 | 19,092,010 |
| 2024-05-15 | 13.26 | 13.76 | 13.04 | 13.4 | +1.67% | 16,041 | 21,526,637 |
| 2024-05-14 | 13.2 | 13.32 | 12.8 | 13.18 | +3.05% | 12,073 | 15,864,626 |
| 2024-05-13 | 13.24 | 13.31 | 12.68 | 12.79 | -3.91% | 11,952 | 15,348,922 |
| 2024-05-10 | 13.82 | 13.82 | 13.24 | 13.31 | -2.28% | 8,801 | 11,750,621 |
| 2024-05-09 | 13.56 | 13.69 | 13.38 | 13.62 | +2.1% | 9,308 | 12,660,540 |
| 2024-05-08 | 13.67 | 13.68 | 13.33 | 13.34 | -2.41% | 9,214 | 12,380,283 |
| 2024-05-07 | 13.57 | 13.67 | 13.31 | 13.67 | +1.56% | 10,685 | 14,443,043 |
| 2024-05-06 | 13.21 | 13.64 | 13.16 | 13.46 | +3.3% | 12,667 | 16,954,002 |
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：