股票概览
12.9
+1.26%
+0.16
12.79
开盘价
13.06
最高价
12.75
最低价
67,744
成交量
数据更新至: 2024-05-31
技术指标
12.82
MA5 (5日均线)
13.02
MA10 (10日均线)
13.45
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 | 12.79 | 13.06 | 12.75 | 12.9 | +1.26% | 67,744 | 87,658,595 |
| 2024-05-30 | 12.65 | 12.85 | 12.55 | 12.74 | -0.93% | 52,248 | 66,613,965 |
| 2024-05-29 | 12.65 | 12.93 | 12.57 | 12.86 | +0.63% | 54,744 | 70,217,116 |
| 2024-05-28 | 12.81 | 12.89 | 12.63 | 12.78 | -0.16% | 51,025 | 65,217,936 |
| 2024-05-27 | 12.99 | 13.04 | 12.43 | 12.8 | -0.7% | 90,402 | 114,181,508 |
| 2024-05-24 | 13.07 | 13.09 | 12.83 | 12.89 | -0.46% | 66,303 | 85,795,676 |
| 2024-05-23 | 13.35 | 13.35 | 12.92 | 12.95 | -3.36% | 81,817 | 106,929,946 |
| 2024-05-22 | 13.33 | 13.48 | 13.29 | 13.4 | +0.37% | 52,622 | 70,439,369 |
| 2024-05-21 | 13.55 | 13.55 | 13.25 | 13.35 | -1.48% | 67,995 | 90,692,632 |
| 2024-05-20 | 13.74 | 13.8 | 13.51 | 13.55 | -0.29% | 71,063 | 96,813,751 |
| 2024-05-17 | 13.51 | 13.64 | 13.34 | 13.59 | +1.12% | 49,946 | 67,497,793 |
| 2024-05-16 | 13.45 | 13.72 | 13.42 | 13.44 | -0.67% | 68,086 | 92,190,511 |
| 2024-05-15 | 13.85 | 13.85 | 13.5 | 13.53 | -2.31% | 92,009 | 125,304,968 |
| 2024-05-14 | 14.1 | 14.1 | 13.81 | 13.85 | -0.5% | 69,311 | 96,368,401 |
| 2024-05-13 | 13.98 | 14.12 | 13.65 | 13.92 | -0.5% | 105,393 | 146,976,453 |
| 2024-05-10 | 14.36 | 14.44 | 13.92 | 13.99 | -2.71% | 123,450 | 173,472,842 |
| 2024-05-09 | 14.1 | 14.65 | 14.1 | 14.38 | +4.43% | 194,992 | 280,140,557 |
| 2024-05-08 | 14.24 | 14.26 | 13.77 | 13.77 | -3.03% | 102,988 | 143,657,214 |
| 2024-05-07 | 14.18 | 14.4 | 13.99 | 14.2 | +0.42% | 97,248 | 138,335,766 |
| 2024-05-06 | 13.9 | 14.25 | 13.9 | 14.14 | +2.84% | 143,179 | 201,469,807 |
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：