股票概览
12.43
+0.16%
+0.02
12.45
开盘价
12.57
最高价
12.38
最低价
11,085
成交量
数据更新至: 2024-05-31
技术指标
12.60
MA5 (5日均线)
12.91
MA10 (10日均线)
13.27
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 | 12.45 | 12.57 | 12.38 | 12.43 | +0.16% | 11,085 | 13,786,640 |
| 2024-05-30 | 12.67 | 12.74 | 12.39 | 12.41 | -1.97% | 11,770 | 14,724,086 |
| 2024-05-29 | 12.66 | 12.69 | 12.4 | 12.66 | +0.8% | 12,270 | 15,479,332 |
| 2024-05-28 | 12.91 | 12.94 | 12.55 | 12.56 | -2.79% | 19,710 | 24,982,697 |
| 2024-05-27 | 13.3 | 13.3 | 12.75 | 12.92 | +0.7% | 20,492 | 26,419,049 |
| 2024-05-24 | 12.88 | 13.09 | 12.83 | 12.83 | -0.31% | 14,784 | 19,134,457 |
| 2024-05-23 | 13.26 | 13.26 | 12.87 | 12.87 | -2.94% | 18,449 | 24,025,462 |
| 2024-05-22 | 13.41 | 13.52 | 13.2 | 13.26 | -1.41% | 23,039 | 30,697,331 |
| 2024-05-21 | 13.68 | 13.85 | 13.37 | 13.45 | -1.75% | 20,731 | 28,064,355 |
| 2024-05-20 | 13.61 | 13.8 | 13.55 | 13.69 | +0.59% | 27,357 | 37,430,647 |
| 2024-05-17 | 13.48 | 13.79 | 13.48 | 13.61 | -0.51% | 20,997 | 28,625,038 |
| 2024-05-16 | 13.51 | 13.98 | 13.51 | 13.68 | +0.74% | 24,063 | 33,026,951 |
| 2024-05-15 | 13.6 | 13.79 | 13.42 | 13.58 | -0.51% | 21,465 | 29,183,463 |
| 2024-05-14 | 13.5 | 13.73 | 13.46 | 13.65 | +0.66% | 22,278 | 30,265,235 |
| 2024-05-13 | 13.88 | 14 | 13.47 | 13.56 | -2.45% | 29,387 | 40,033,575 |
| 2024-05-10 | 13.93 | 14.08 | 13.75 | 13.9 | -0.64% | 33,079 | 45,889,394 |
| 2024-05-09 | 13.69 | 14.29 | 13.61 | 13.99 | +3.63% | 52,522 | 73,459,293 |
| 2024-05-08 | 13.45 | 13.58 | 13.32 | 13.5 | +0.52% | 22,064 | 29,728,399 |
| 2024-05-07 | 13.4 | 13.54 | 13.38 | 13.43 | +0.22% | 21,287 | 28,624,329 |
| 2024-05-06 | 13.4 | 13.52 | 13.25 | 13.4 | +1.82% | 25,353 | 33,937,663 |
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：