股票概览
12.78
-0.16%
-0.02
12.7
开盘价
12.94
最高价
12.29
最低价
59,099
成交量
数据更新至: 2024-05-31
技术指标
13.20
MA5 (5日均线)
12.82
MA10 (10日均线)
12.54
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 | 12.7 | 12.94 | 12.29 | 12.78 | -0.16% | 59,099 | 74,649,431 |
| 2024-05-30 | 13.24 | 13.37 | 12.55 | 12.8 | -5.04% | 84,767 | 108,733,371 |
| 2024-05-29 | 13.43 | 13.78 | 13.11 | 13.48 | -5.07% | 110,766 | 148,035,760 |
| 2024-05-28 | 12.65 | 14.2 | 12.55 | 14.2 | +11.55% | 92,551 | 122,766,750 |
| 2024-05-27 | 12.38 | 12.84 | 12.36 | 12.73 | +2% | 36,032 | 45,401,763 |
| 2024-05-24 | 12.22 | 12.62 | 11.98 | 12.48 | +2.89% | 32,332 | 40,281,330 |
| 2024-05-23 | 12.45 | 12.45 | 12.01 | 12.13 | -2.65% | 23,782 | 29,028,276 |
| 2024-05-22 | 12.31 | 12.54 | 12.29 | 12.46 | +1.22% | 22,165 | 27,526,115 |
| 2024-05-21 | 12.62 | 12.73 | 12.29 | 12.31 | -4.05% | 40,482 | 50,256,107 |
| 2024-05-20 | 12.32 | 13.35 | 12.32 | 12.83 | +2.89% | 46,756 | 60,270,249 |
| 2024-05-17 | 12.15 | 12.47 | 12.15 | 12.47 | +1.96% | 17,139 | 21,148,003 |
| 2024-05-16 | 12.23 | 12.38 | 12.12 | 12.23 | 0% | 15,383 | 18,856,204 |
| 2024-05-15 | 12.37 | 12.49 | 12.2 | 12.23 | -1.21% | 20,120 | 24,813,144 |
| 2024-05-14 | 12.4 | 12.66 | 12.14 | 12.38 | +1.14% | 28,041 | 34,951,154 |
| 2024-05-13 | 12.28 | 12.66 | 11.96 | 12.24 | -1.37% | 29,745 | 36,530,319 |
| 2024-05-10 | 12.44 | 12.59 | 12.16 | 12.41 | -0.64% | 23,970 | 29,613,437 |
| 2024-05-09 | 11.95 | 12.62 | 11.95 | 12.49 | +4.52% | 31,868 | 39,575,923 |
| 2024-05-08 | 12.19 | 12.19 | 11.88 | 11.95 | -2.05% | 18,261 | 21,943,147 |
| 2024-05-07 | 12.19 | 12.27 | 12.01 | 12.2 | +0.91% | 21,929 | 26,700,990 |
| 2024-05-06 | 12 | 12.15 | 11.93 | 12.09 | +1.6% | 24,770 | 29,795,033 |
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：