股票概览
12.53
-0.48%
-0.06
12.64
开盘价
12.74
最高价
12.52
最低价
268,428
成交量
数据更新至: 2024-05-31
技术指标
12.55
MA5 (5日均线)
12.58
MA10 (10日均线)
12.52
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 | 12.64 | 12.74 | 12.52 | 12.53 | -0.48% | 268,428 | 338,952,263 |
| 2024-05-30 | 12.44 | 12.66 | 12.32 | 12.59 | +1.04% | 277,299 | 348,030,843 |
| 2024-05-29 | 12.51 | 12.62 | 12.35 | 12.46 | -0.95% | 215,267 | 268,995,322 |
| 2024-05-28 | 12.63 | 12.88 | 12.56 | 12.58 | +0.08% | 363,723 | 462,086,127 |
| 2024-05-27 | 12.4 | 12.59 | 12.23 | 12.57 | +1.62% | 279,025 | 346,878,874 |
| 2024-05-24 | 12.5 | 12.64 | 12.36 | 12.37 | -1.43% | 211,574 | 263,855,853 |
| 2024-05-23 | 12.78 | 12.83 | 12.54 | 12.55 | -2.18% | 230,390 | 291,469,830 |
| 2024-05-22 | 12.68 | 12.92 | 12.68 | 12.83 | +1.18% | 338,942 | 434,478,854 |
| 2024-05-21 | 12.63 | 12.72 | 12.48 | 12.68 | +0.08% | 262,010 | 330,881,818 |
| 2024-05-20 | 12.62 | 12.77 | 12.58 | 12.67 | +0.72% | 296,806 | 376,263,132 |
| 2024-05-17 | 12.31 | 12.58 | 12.24 | 12.58 | +2.19% | 269,113 | 335,740,852 |
| 2024-05-16 | 12.27 | 12.41 | 12.18 | 12.31 | +1.23% | 212,149 | 260,989,278 |
| 2024-05-15 | 12.39 | 12.44 | 12.15 | 12.16 | -1.78% | 182,650 | 223,737,900 |
| 2024-05-14 | 12.49 | 12.59 | 12.36 | 12.38 | -0.16% | 173,875 | 216,253,832 |
| 2024-05-13 | 12.37 | 12.6 | 12.26 | 12.4 | -0.88% | 187,400 | 233,354,264 |
| 2024-05-10 | 12.63 | 12.68 | 12.44 | 12.51 | -0.79% | 173,514 | 217,183,834 |
| 2024-05-09 | 12.41 | 12.63 | 12.41 | 12.61 | +1.2% | 211,201 | 265,839,596 |
| 2024-05-08 | 12.58 | 12.73 | 12.45 | 12.46 | -1.03% | 210,992 | 264,840,499 |
| 2024-05-07 | 12.59 | 12.63 | 12.43 | 12.59 | 0% | 234,424 | 293,905,405 |
| 2024-05-06 | 12.7 | 12.81 | 12.56 | 12.59 | +0.48% | 323,405 | 409,348,577 |
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：