股票概览
12.34
-0.64%
-0.08
12.48
开盘价
12.53
最高价
12.31
最低价
25,772
成交量
数据更新至: 2024-05-31
技术指标
12.46
MA5 (5日均线)
12.64
MA10 (10日均线)
12.60
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 | 12.48 | 12.53 | 12.31 | 12.34 | -0.64% | 25,772 | 31,928,990 |
| 2024-05-30 | 12.24 | 12.58 | 12.24 | 12.42 | +0.24% | 25,202 | 31,287,908 |
| 2024-05-29 | 12.47 | 12.56 | 12.33 | 12.39 | -0.64% | 22,405 | 27,828,610 |
| 2024-05-28 | 12.6 | 12.68 | 12.43 | 12.47 | -1.81% | 24,760 | 31,013,867 |
| 2024-05-27 | 12.59 | 12.74 | 12.41 | 12.7 | +0.79% | 39,363 | 49,563,755 |
| 2024-05-24 | 12.57 | 12.73 | 12.5 | 12.6 | +0.56% | 27,694 | 35,030,951 |
| 2024-05-23 | 12.76 | 12.77 | 12.46 | 12.53 | -1.73% | 44,689 | 56,264,684 |
| 2024-05-22 | 13.15 | 13.17 | 12.67 | 12.75 | -3.12% | 65,808 | 84,391,321 |
| 2024-05-21 | 12.96 | 13.3 | 12.87 | 13.16 | +1.23% | 58,895 | 77,494,429 |
| 2024-05-20 | 12.78 | 13.03 | 12.69 | 13 | +1.72% | 56,790 | 73,145,197 |
| 2024-05-17 | 12.88 | 12.99 | 12.61 | 12.78 | -0.78% | 50,192 | 64,161,148 |
| 2024-05-16 | 12.92 | 13.09 | 12.78 | 12.88 | -0.54% | 73,209 | 94,720,932 |
| 2024-05-15 | 12.75 | 13.06 | 12.66 | 12.95 | +2.29% | 106,216 | 137,333,294 |
| 2024-05-14 | 12.2 | 12.88 | 12.18 | 12.66 | +4.11% | 86,730 | 109,212,748 |
| 2024-05-13 | 12.27 | 12.35 | 12.12 | 12.16 | -1.38% | 54,232 | 66,329,049 |
| 2024-05-10 | 12.6 | 12.68 | 12.29 | 12.33 | -2.53% | 59,964 | 74,498,928 |
| 2024-05-09 | 12.45 | 12.75 | 12.34 | 12.65 | +1.77% | 57,810 | 72,863,427 |
| 2024-05-08 | 12.38 | 12.56 | 12.2 | 12.43 | +0.32% | 87,087 | 108,099,056 |
| 2024-05-07 | 12.5 | 12.5 | 12.19 | 12.39 | +0.49% | 73,100 | 90,125,763 |
| 2024-05-06 | 12.17 | 12.56 | 12.14 | 12.33 | +1.82% | 106,376 | 131,474,923 |
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：