股票概览
12.91
+0.23%
+0.03
12.82
开盘价
13
最高价
12.82
最低价
13,127
成交量
数据更新至: 2024-05-31
技术指标
12.93
MA5 (5日均线)
13.18
MA10 (10日均线)
13.54
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 | 12.82 | 13 | 12.82 | 12.91 | +0.23% | 13,127 | 16,949,630 |
| 2024-05-30 | 12.86 | 13.09 | 12.8 | 12.88 | -0.31% | 17,090 | 22,045,338 |
| 2024-05-29 | 13.05 | 13.12 | 12.85 | 12.92 | +0.23% | 13,704 | 17,744,815 |
| 2024-05-28 | 13.04 | 13.15 | 12.88 | 12.89 | -1.07% | 18,640 | 24,251,564 |
| 2024-05-27 | 12.84 | 13.03 | 12.72 | 13.03 | +0.93% | 18,720 | 24,117,427 |
| 2024-05-24 | 13.16 | 13.29 | 12.67 | 12.91 | -1.45% | 26,288 | 34,384,466 |
| 2024-05-23 | 13.31 | 13.38 | 13.04 | 13.1 | -2.46% | 38,500 | 50,731,495 |
| 2024-05-22 | 13.71 | 13.74 | 13.38 | 13.43 | -1.54% | 40,598 | 54,887,475 |
| 2024-05-21 | 13.97 | 13.97 | 13.6 | 13.64 | -2.85% | 38,080 | 52,385,882 |
| 2024-05-20 | 13.73 | 14.12 | 13.71 | 14.04 | +2.26% | 48,045 | 67,236,662 |
| 2024-05-17 | 13.56 | 13.77 | 13.52 | 13.73 | +0.96% | 26,308 | 35,909,623 |
| 2024-05-16 | 13.6 | 13.78 | 13.57 | 13.6 | 0% | 29,280 | 40,008,774 |
| 2024-05-15 | 13.72 | 13.93 | 13.58 | 13.6 | -1.45% | 34,795 | 47,842,471 |
| 2024-05-14 | 13.7 | 14 | 13.69 | 13.8 | +0.51% | 42,911 | 59,579,594 |
| 2024-05-13 | 13.81 | 13.95 | 13.59 | 13.73 | -1.29% | 43,158 | 59,487,051 |
| 2024-05-10 | 14.21 | 14.3 | 13.88 | 13.91 | -2.39% | 69,782 | 97,518,236 |
| 2024-05-09 | 14.21 | 14.55 | 14.15 | 14.25 | -0.56% | 78,953 | 113,046,062 |
| 2024-05-08 | 14.12 | 15.09 | 13.84 | 14.33 | +1.49% | 127,926 | 183,870,791 |
| 2024-05-07 | 14 | 14.12 | 13.72 | 14.12 | +0.43% | 73,333 | 102,132,135 |
| 2024-05-06 | 13.66 | 14.22 | 13.6 | 14.06 | +1.66% | 131,169 | 183,463,949 |
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：