股票概览
12.72
-0.55%
-0.07
12.8
开盘价
12.88
最高价
12.62
最低价
120,564
成交量
数据更新至: 2024-05-31
技术指标
12.71
MA5 (5日均线)
12.77
MA10 (10日均线)
12.87
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 | 12.8 | 12.88 | 12.62 | 12.72 | -0.55% | 120,564 | 153,542,386 |
| 2024-05-30 | 12.7 | 12.86 | 12.66 | 12.79 | +0.87% | 103,122 | 131,732,734 |
| 2024-05-29 | 12.62 | 12.79 | 12.46 | 12.68 | +1.2% | 89,452 | 113,343,550 |
| 2024-05-28 | 12.87 | 12.92 | 12.46 | 12.53 | -2.49% | 147,932 | 186,201,952 |
| 2024-05-27 | 12.79 | 12.88 | 12.67 | 12.85 | +1.42% | 79,087 | 101,312,081 |
| 2024-05-24 | 12.69 | 12.93 | 12.67 | 12.67 | -0.47% | 94,250 | 120,362,721 |
| 2024-05-23 | 12.72 | 12.8 | 12.64 | 12.73 | -0.16% | 88,156 | 112,116,670 |
| 2024-05-22 | 12.98 | 13.05 | 12.73 | 12.75 | -1.92% | 79,376 | 102,051,722 |
| 2024-05-21 | 12.93 | 13.05 | 12.83 | 13 | +0.54% | 85,625 | 110,974,069 |
| 2024-05-20 | 13.12 | 13.18 | 12.75 | 12.93 | -1.67% | 150,312 | 193,981,416 |
| 2024-05-17 | 13.05 | 13.24 | 12.8 | 13.15 | +0.92% | 130,340 | 169,453,158 |
| 2024-05-16 | 13.05 | 13.19 | 13 | 13.03 | -0.15% | 89,280 | 116,801,157 |
| 2024-05-15 | 13.36 | 13.44 | 13.03 | 13.05 | -2.47% | 82,194 | 108,353,342 |
| 2024-05-14 | 13.31 | 13.51 | 13.2 | 13.38 | +0.15% | 149,466 | 199,306,763 |
| 2024-05-13 | 12.84 | 13.54 | 12.82 | 13.36 | +3.33% | 225,688 | 299,351,039 |
| 2024-05-10 | 12.84 | 13.05 | 12.76 | 12.93 | +1.02% | 96,475 | 124,451,694 |
| 2024-05-09 | 12.64 | 12.89 | 12.62 | 12.8 | +1.51% | 94,305 | 120,572,889 |
| 2024-05-08 | 12.71 | 12.72 | 12.54 | 12.61 | -1.18% | 87,930 | 110,998,841 |
| 2024-05-07 | 12.6 | 12.9 | 12.56 | 12.76 | +1.27% | 158,555 | 202,186,654 |
| 2024-05-06 | 12.75 | 12.87 | 12.53 | 12.6 | -0.71% | 215,756 | 272,926,440 |
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：