股票概览
12.38
-33.62%
-6.27
12.55
开盘价
12.55
最高价
12.33
最低价
26,132
成交量
数据更新至: 2024-05-31
技术指标
17.51
MA5 (5日均线)
18.02
MA10 (10日均线)
18.10
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 | 12.55 | 12.55 | 12.33 | 12.38 | -33.62% | 26,132 | 32,435,245 |
| 2024-05-30 | 18.77 | 18.78 | 18.51 | 18.65 | -1.48% | 31,131 | 57,988,247 |
| 2024-05-29 | 18.75 | 19 | 18.55 | 18.93 | +0.91% | 39,515 | 74,565,775 |
| 2024-05-28 | 18.88 | 19 | 18.52 | 18.76 | -0.37% | 33,146 | 62,180,568 |
| 2024-05-27 | 18.25 | 18.85 | 18.2 | 18.83 | +4.38% | 50,075 | 93,356,756 |
| 2024-05-24 | 18.25 | 18.52 | 18 | 18.04 | -1.85% | 25,199 | 45,914,526 |
| 2024-05-23 | 18.57 | 18.75 | 18.33 | 18.38 | -0.81% | 30,977 | 57,328,076 |
| 2024-05-22 | 18.87 | 18.87 | 18.46 | 18.53 | -2.16% | 43,087 | 80,079,552 |
| 2024-05-21 | 18.5 | 19.09 | 18.35 | 18.94 | +0.96% | 65,216 | 122,941,588 |
| 2024-05-20 | 18.43 | 18.94 | 18.24 | 18.76 | +3.93% | 93,631 | 174,349,946 |
| 2024-05-17 | 18.05 | 18.13 | 17.85 | 18.05 | +0.06% | 25,855 | 46,386,008 |
| 2024-05-16 | 17.91 | 18.21 | 17.83 | 18.04 | +1.29% | 28,143 | 50,813,176 |
| 2024-05-15 | 18 | 18.08 | 17.8 | 17.81 | -1.49% | 27,447 | 49,171,797 |
| 2024-05-14 | 18.35 | 18.35 | 18.04 | 18.08 | -0.6% | 25,262 | 45,866,902 |
| 2024-05-13 | 18.37 | 18.37 | 17.9 | 18.19 | -1.36% | 33,922 | 61,383,518 |
| 2024-05-10 | 18.16 | 18.49 | 18.16 | 18.44 | +1.54% | 36,874 | 67,749,412 |
| 2024-05-09 | 18.13 | 18.32 | 18.1 | 18.16 | +0.17% | 29,667 | 54,034,793 |
| 2024-05-08 | 18.51 | 18.58 | 18.08 | 18.13 | -2.05% | 28,603 | 52,320,836 |
| 2024-05-07 | 18.41 | 18.62 | 18.33 | 18.51 | +0.65% | 32,074 | 59,376,421 |
| 2024-05-06 | 18.45 | 18.55 | 18.21 | 18.39 | +0.05% | 29,940 | 54,971,060 |
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：