股票概览
12.47
-1.89%
-0.24
12.51
开盘价
12.68
最高价
12.43
最低价
15,842
成交量
数据更新至: 2024-05-31
技术指标
12.79
MA5 (5日均线)
13.04
MA10 (10日均线)
13.37
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 | 12.51 | 12.68 | 12.43 | 12.47 | -1.89% | 15,842 | 19,858,914 |
| 2024-05-30 | 12.74 | 12.93 | 12.67 | 12.71 | -0.24% | 12,067 | 15,429,452 |
| 2024-05-29 | 13.01 | 13.01 | 12.69 | 12.74 | -1.85% | 14,234 | 18,224,272 |
| 2024-05-28 | 13.08 | 13.2 | 12.8 | 12.98 | -0.61% | 19,155 | 24,867,304 |
| 2024-05-27 | 13.16 | 13.22 | 12.92 | 13.06 | -0.31% | 17,213 | 22,422,129 |
| 2024-05-24 | 13 | 13.23 | 12.94 | 13.1 | -0.08% | 11,681 | 15,298,581 |
| 2024-05-23 | 13.2 | 13.28 | 13.02 | 13.11 | -1.72% | 12,594 | 16,551,255 |
| 2024-05-22 | 13.38 | 13.47 | 13.2 | 13.34 | -0.3% | 13,765 | 18,332,424 |
| 2024-05-21 | 13.42 | 13.66 | 13.27 | 13.38 | -0.96% | 23,294 | 31,336,641 |
| 2024-05-20 | 13.7 | 13.75 | 13.33 | 13.51 | -0.37% | 19,350 | 26,242,319 |
| 2024-05-17 | 13.7 | 13.78 | 13.52 | 13.56 | -1.02% | 11,784 | 16,044,384 |
| 2024-05-16 | 13.53 | 13.82 | 13.53 | 13.7 | +1.18% | 18,394 | 25,201,239 |
| 2024-05-15 | 13.72 | 13.95 | 13.5 | 13.54 | -0.95% | 14,029 | 19,331,498 |
| 2024-05-14 | 13.67 | 13.74 | 13.52 | 13.67 | +0.44% | 9,956 | 13,589,623 |
| 2024-05-13 | 13.8 | 13.8 | 13.5 | 13.61 | -1.38% | 13,912 | 19,016,488 |
| 2024-05-10 | 13.83 | 14.03 | 13.69 | 13.8 | -0.22% | 14,327 | 19,851,484 |
| 2024-05-09 | 13.58 | 14.03 | 13.58 | 13.83 | +2.07% | 21,817 | 30,053,693 |
| 2024-05-08 | 13.95 | 13.95 | 13.5 | 13.55 | -1.95% | 11,678 | 15,936,431 |
| 2024-05-07 | 13.91 | 14.14 | 13.76 | 13.82 | -0.72% | 13,183 | 18,327,427 |
| 2024-05-06 | 13.67 | 14.05 | 13.58 | 13.92 | +2.05% | 35,165 | 48,550,330 |
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：