股票概览
12.97
+2.45%
+0.31
12.66
开盘价
12.99
最高价
12.57
最低价
20,503
成交量
数据更新至: 2024-05-31
技术指标
12.88
MA5 (5日均线)
12.77
MA10 (10日均线)
12.85
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 | 12.66 | 12.99 | 12.57 | 12.97 | +2.45% | 20,503 | 26,395,132 |
| 2024-05-30 | 12.99 | 13.05 | 12.58 | 12.66 | -2.24% | 18,273 | 23,337,490 |
| 2024-05-29 | 13.03 | 13.21 | 12.88 | 12.95 | -0.54% | 26,037 | 33,932,328 |
| 2024-05-28 | 12.7 | 13.12 | 12.67 | 13.02 | +1.64% | 30,267 | 39,328,841 |
| 2024-05-27 | 12.45 | 12.87 | 12.32 | 12.81 | +2.15% | 20,467 | 25,949,276 |
| 2024-05-24 | 12.5 | 12.93 | 12.32 | 12.54 | +0.56% | 14,932 | 18,934,039 |
| 2024-05-23 | 12.77 | 12.77 | 12.41 | 12.47 | -2.35% | 12,105 | 15,206,177 |
| 2024-05-22 | 12.67 | 12.89 | 12.64 | 12.77 | +0.95% | 12,019 | 15,333,324 |
| 2024-05-21 | 12.85 | 12.95 | 12.61 | 12.65 | -1.71% | 11,124 | 14,146,076 |
| 2024-05-20 | 12.76 | 12.95 | 12.75 | 12.87 | +0.23% | 16,846 | 21,644,327 |
| 2024-05-17 | 12.7 | 12.96 | 12.67 | 12.84 | +0.16% | 18,159 | 23,230,495 |
| 2024-05-16 | 13.1 | 13.34 | 12.8 | 12.82 | -2.36% | 29,264 | 37,932,739 |
| 2024-05-15 | 13.1 | 13.63 | 13.09 | 13.13 | -1.06% | 37,972 | 50,634,198 |
| 2024-05-14 | 12.9 | 13.88 | 12.86 | 13.27 | +1.92% | 42,463 | 57,014,439 |
| 2024-05-13 | 12.81 | 13.19 | 12.8 | 13.02 | +0.46% | 17,307 | 22,458,437 |
| 2024-05-10 | 12.99 | 13.06 | 12.71 | 12.96 | +0.39% | 14,040 | 18,148,958 |
| 2024-05-09 | 12.79 | 13.05 | 12.73 | 12.91 | +1.73% | 12,918 | 16,698,848 |
| 2024-05-08 | 12.8 | 12.99 | 12.69 | 12.69 | -1.48% | 11,466 | 14,681,286 |
| 2024-05-07 | 12.85 | 12.88 | 12.67 | 12.88 | +0.55% | 15,859 | 20,316,765 |
| 2024-05-06 | 12.5 | 12.86 | 12.5 | 12.81 | +2.73% | 13,359 | 17,030,901 |
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：