股票概览
12.47
-0.4%
-0.05
12.62
开盘价
12.62
最高价
12.45
最低价
85,434
成交量
数据更新至: 2024-05-31
技术指标
12.54
MA5 (5日均线)
12.64
MA10 (10日均线)
12.76
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 | 12.62 | 12.45 | 12.47 | -0.4% | 85,434 | 106,847,100 |
| 2024-05-30 | 12.49 | 12.71 | 12.44 | 12.52 | +0.24% | 66,910 | 84,078,735 |
| 2024-05-29 | 12.5 | 12.61 | 12.44 | 12.49 | -0.16% | 63,512 | 79,571,685 |
| 2024-05-28 | 12.71 | 12.75 | 12.45 | 12.51 | -1.57% | 103,638 | 129,976,482 |
| 2024-05-27 | 12.63 | 12.74 | 12.5 | 12.71 | +0.79% | 113,166 | 143,096,602 |
| 2024-05-24 | 12.55 | 12.74 | 12.54 | 12.61 | +0.4% | 105,868 | 133,986,302 |
| 2024-05-23 | 12.8 | 12.8 | 12.5 | 12.56 | -1.64% | 108,630 | 137,108,277 |
| 2024-05-22 | 12.88 | 12.97 | 12.74 | 12.77 | -1.01% | 75,174 | 96,376,876 |
| 2024-05-21 | 12.87 | 13.07 | 12.78 | 12.9 | +0.31% | 96,872 | 125,245,848 |
| 2024-05-20 | 12.96 | 13.03 | 12.81 | 12.86 | -1.23% | 97,816 | 125,998,272 |
| 2024-05-17 | 12.86 | 13.04 | 12.82 | 13.02 | +1.24% | 114,334 | 147,706,094 |
| 2024-05-16 | 12.98 | 13.08 | 12.81 | 12.86 | -0.92% | 130,398 | 168,876,569 |
| 2024-05-15 | 13.12 | 13.19 | 12.97 | 12.98 | -1.37% | 94,703 | 123,557,258 |
| 2024-05-14 | 12.93 | 13.25 | 12.91 | 13.16 | +1.46% | 179,144 | 235,595,263 |
| 2024-05-13 | 12.89 | 13.05 | 12.82 | 12.97 | +0.46% | 121,722 | 157,676,827 |
| 2024-05-10 | 13 | 13.06 | 12.86 | 12.91 | -0.92% | 126,309 | 163,622,089 |
| 2024-05-09 | 12.65 | 13.09 | 12.65 | 13.03 | +2.6% | 196,947 | 255,604,439 |
| 2024-05-08 | 12.72 | 12.89 | 12.64 | 12.7 | -0.16% | 129,521 | 165,080,797 |
| 2024-05-07 | 12.6 | 12.77 | 12.42 | 12.72 | +1.44% | 163,983 | 207,105,127 |
| 2024-05-06 | 12.32 | 12.57 | 12.26 | 12.54 | +3.21% | 188,498 | 235,350,926 |
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：