股票概览
12.96
-1.89%
-0.25
13.1
开盘价
13.3
最高价
12.9
最低价
141,820
成交量
数据更新至: 2024-05-31
技术指标
12.86
MA5 (5日均线)
12.43
MA10 (10日均线)
12.38
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 | 13.1 | 13.3 | 12.9 | 12.96 | -1.89% | 141,820 | 185,250,808 |
| 2024-05-30 | 12.9 | 13.4 | 12.84 | 13.21 | +0.15% | 202,029 | 265,913,446 |
| 2024-05-29 | 12.35 | 13.21 | 12.33 | 13.19 | +5.18% | 210,879 | 272,843,876 |
| 2024-05-28 | 12.38 | 12.96 | 12.23 | 12.54 | +1.29% | 182,997 | 231,366,019 |
| 2024-05-27 | 11.68 | 12.5 | 11.41 | 12.38 | +6.08% | 123,652 | 149,213,289 |
| 2024-05-24 | 11.87 | 11.99 | 11.64 | 11.67 | -2.26% | 37,963 | 44,753,666 |
| 2024-05-23 | 12.16 | 12.18 | 11.9 | 11.94 | -1.57% | 44,409 | 53,237,043 |
| 2024-05-22 | 11.97 | 12.15 | 11.94 | 12.13 | +0.92% | 33,352 | 40,173,863 |
| 2024-05-21 | 12.17 | 12.17 | 11.93 | 12.02 | -1.64% | 47,333 | 56,931,223 |
| 2024-05-20 | 12.09 | 12.61 | 12.04 | 12.22 | +1.16% | 69,926 | 85,917,180 |
| 2024-05-17 | 11.83 | 12.08 | 11.74 | 12.08 | +2.03% | 42,337 | 50,548,852 |
| 2024-05-16 | 11.81 | 11.96 | 11.77 | 11.84 | +0.77% | 38,253 | 45,377,834 |
| 2024-05-15 | 11.88 | 11.92 | 11.71 | 11.75 | -1.43% | 46,416 | 54,752,486 |
| 2024-05-14 | 12.01 | 12.2 | 11.85 | 11.92 | -0.75% | 43,473 | 52,039,959 |
| 2024-05-13 | 12.23 | 12.29 | 11.97 | 12.01 | -2.75% | 46,157 | 55,744,304 |
| 2024-05-10 | 12.84 | 12.87 | 12.29 | 12.35 | -3.74% | 70,106 | 87,443,345 |
| 2024-05-09 | 12.76 | 12.95 | 12.75 | 12.83 | +0.55% | 51,777 | 66,416,005 |
| 2024-05-08 | 12.88 | 13.03 | 12.67 | 12.76 | -1.47% | 42,807 | 54,933,608 |
| 2024-05-07 | 12.89 | 13.05 | 12.83 | 12.95 | +0.62% | 41,705 | 53,950,371 |
| 2024-05-06 | 12.87 | 12.99 | 12.72 | 12.87 | +1.42% | 42,641 | 54,775,623 |
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：