股票概览
12.4
-0.4%
-0.05
12.48
开盘价
12.5
最高价
12.39
最低价
20,805
成交量
数据更新至: 2024-05-31
技术指标
12.36
MA5 (5日均线)
12.52
MA10 (10日均线)
12.86
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 | 12.48 | 12.5 | 12.39 | 12.4 | -0.4% | 20,805 | 25,882,235 |
| 2024-05-30 | 12.33 | 12.49 | 12.24 | 12.45 | +1.3% | 34,080 | 42,283,276 |
| 2024-05-29 | 12.27 | 12.42 | 12.22 | 12.29 | +0.16% | 25,225 | 31,129,695 |
| 2024-05-28 | 12.39 | 12.41 | 12.22 | 12.27 | -1.05% | 27,396 | 33,716,627 |
| 2024-05-27 | 12.46 | 12.51 | 12.25 | 12.4 | -0.32% | 25,963 | 32,036,259 |
| 2024-05-24 | 12.49 | 12.55 | 12.43 | 12.44 | -0.32% | 21,235 | 26,518,631 |
| 2024-05-23 | 12.7 | 12.71 | 12.46 | 12.48 | -1.89% | 48,166 | 60,510,390 |
| 2024-05-22 | 12.78 | 12.8 | 12.67 | 12.72 | -0.47% | 31,636 | 40,250,065 |
| 2024-05-21 | 12.95 | 13 | 12.73 | 12.78 | -1.54% | 30,265 | 38,812,070 |
| 2024-05-20 | 13.04 | 13.17 | 12.97 | 12.98 | -0.61% | 30,812 | 40,248,983 |
| 2024-05-17 | 12.82 | 13.07 | 12.77 | 13.06 | +1.79% | 32,399 | 41,862,384 |
| 2024-05-16 | 12.92 | 13.03 | 12.79 | 12.83 | -1% | 32,654 | 42,181,122 |
| 2024-05-15 | 13.17 | 13.23 | 12.96 | 12.96 | -1.59% | 29,510 | 38,439,876 |
| 2024-05-14 | 13.12 | 13.24 | 13.09 | 13.17 | +0.38% | 29,536 | 38,842,728 |
| 2024-05-13 | 13.2 | 13.27 | 13.03 | 13.12 | -1.13% | 29,800 | 39,144,900 |
| 2024-05-10 | 13.35 | 13.47 | 13.25 | 13.27 | -0.6% | 26,467 | 35,242,605 |
| 2024-05-09 | 13.21 | 13.44 | 13.21 | 13.35 | +1.37% | 30,097 | 40,192,627 |
| 2024-05-08 | 13.41 | 13.48 | 13.17 | 13.17 | -2.3% | 37,885 | 50,336,246 |
| 2024-05-07 | 13.54 | 13.59 | 13.43 | 13.48 | -0.37% | 40,129 | 54,113,703 |
| 2024-05-06 | 13.61 | 13.84 | 13.46 | 13.53 | +0.45% | 55,894 | 76,092,828 |
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：