股票概览
12.53
-0.56%
-0.07
12.62
开盘价
12.68
最高价
12.51
最低价
22,238
成交量
数据更新至: 2024-05-31
技术指标
12.59
MA5 (5日均线)
12.85
MA10 (10日均线)
13.51
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 | 12.62 | 12.68 | 12.51 | 12.53 | -0.56% | 22,238 | 27,984,655 |
| 2024-05-30 | 12.65 | 12.75 | 12.42 | 12.6 | +0.08% | 16,980 | 21,438,463 |
| 2024-05-29 | 12.47 | 12.76 | 12.47 | 12.59 | +0.56% | 16,692 | 21,082,932 |
| 2024-05-28 | 12.66 | 12.75 | 12.52 | 12.52 | -1.57% | 19,868 | 25,067,135 |
| 2024-05-27 | 12.8 | 12.96 | 12.52 | 12.72 | -0.93% | 21,991 | 27,848,057 |
| 2024-05-24 | 12.96 | 13.07 | 12.82 | 12.84 | -0.47% | 19,964 | 25,805,773 |
| 2024-05-23 | 13.3 | 13.3 | 12.86 | 12.9 | -2.64% | 29,719 | 38,682,671 |
| 2024-05-22 | 13.14 | 13.34 | 13.13 | 13.25 | +0.84% | 24,760 | 32,763,714 |
| 2024-05-21 | 13.33 | 13.42 | 13.06 | 13.14 | -1.94% | 32,272 | 42,527,837 |
| 2024-05-20 | 13.57 | 13.74 | 13.35 | 13.4 | -1.83% | 35,947 | 48,595,864 |
| 2024-05-17 | 13.58 | 13.86 | 13.48 | 13.65 | +0.07% | 29,914 | 40,802,186 |
| 2024-05-16 | 13.7 | 13.93 | 13.5 | 13.64 | -0.8% | 30,223 | 41,404,440 |
| 2024-05-15 | 13.88 | 14.01 | 13.74 | 13.75 | -1.65% | 30,061 | 41,574,242 |
| 2024-05-14 | 14.03 | 14.26 | 13.92 | 13.98 | -0.5% | 36,402 | 51,211,230 |
| 2024-05-13 | 14.38 | 14.55 | 14 | 14.05 | -2.23% | 54,820 | 78,046,748 |
| 2024-05-10 | 14.72 | 14.89 | 14.32 | 14.37 | -2.44% | 64,666 | 94,295,802 |
| 2024-05-09 | 14.5 | 14.93 | 14.39 | 14.73 | +0.61% | 84,450 | 124,111,691 |
| 2024-05-08 | 14.8 | 14.88 | 14.21 | 14.64 | -0.54% | 110,459 | 161,056,229 |
| 2024-05-07 | 14.18 | 14.8 | 13.9 | 14.72 | +3.74% | 145,001 | 209,575,292 |
| 2024-05-06 | 14.03 | 14.21 | 13.87 | 14.19 | +2.83% | 81,884 | 115,156,220 |
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：