股票概览
12.73
+0.63%
+0.08
12.75
开盘价
12.8
最高价
12.61
最低价
11,779
成交量
数据更新至: 2024-05-31
技术指标
12.71
MA5 (5日均线)
12.94
MA10 (10日均线)
13.22
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 | 12.75 | 12.8 | 12.61 | 12.73 | +0.63% | 11,779 | 15,003,867 |
| 2024-05-30 | 12.62 | 12.81 | 12.61 | 12.65 | -0.71% | 11,137 | 14,111,818 |
| 2024-05-29 | 12.53 | 12.82 | 12.53 | 12.74 | +0.87% | 9,345 | 11,879,444 |
| 2024-05-28 | 12.78 | 12.87 | 12.58 | 12.63 | -1.25% | 11,811 | 14,991,707 |
| 2024-05-27 | 12.79 | 12.97 | 12.48 | 12.79 | 0% | 16,906 | 21,440,017 |
| 2024-05-24 | 12.79 | 13.02 | 12.68 | 12.79 | 0% | 12,841 | 16,513,030 |
| 2024-05-23 | 13.22 | 13.22 | 12.78 | 12.79 | -3.25% | 22,225 | 28,645,871 |
| 2024-05-22 | 13.35 | 13.48 | 13.18 | 13.22 | 0% | 15,812 | 21,029,503 |
| 2024-05-21 | 13.49 | 13.55 | 13.14 | 13.22 | -4.48% | 23,570 | 31,316,577 |
| 2024-05-20 | 13.67 | 13.92 | 13.67 | 13.84 | +0.87% | 23,363 | 32,264,631 |
| 2024-05-17 | 13.55 | 13.72 | 13.5 | 13.72 | +0.81% | 18,987 | 25,823,209 |
| 2024-05-16 | 13.48 | 13.68 | 13.35 | 13.61 | +0.96% | 18,254 | 24,782,229 |
| 2024-05-15 | 13.68 | 13.7 | 13.46 | 13.48 | -1.82% | 16,747 | 22,729,019 |
| 2024-05-14 | 13.41 | 13.78 | 13.33 | 13.73 | +2.46% | 23,131 | 31,558,142 |
| 2024-05-13 | 13.55 | 13.55 | 13.23 | 13.4 | -1.62% | 24,369 | 32,572,120 |
| 2024-05-10 | 13.58 | 13.68 | 13.41 | 13.62 | +0.29% | 24,787 | 33,578,013 |
| 2024-05-09 | 13.2 | 13.67 | 13.15 | 13.58 | +2.57% | 30,706 | 41,570,800 |
| 2024-05-08 | 13.29 | 13.4 | 13.19 | 13.24 | -0.53% | 22,709 | 30,184,271 |
| 2024-05-07 | 13.28 | 13.33 | 13.07 | 13.31 | -0.67% | 39,341 | 51,930,815 |
| 2024-05-06 | 13.19 | 13.46 | 13.16 | 13.4 | +2.13% | 28,992 | 38,700,983 |
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：