股票概览
12.45
-0.4%
-0.05
12.5
开盘价
12.62
最高价
12.41
最低价
4,482
成交量
数据更新至: 2024-05-31
技术指标
12.56
MA5 (5日均线)
12.71
MA10 (10日均线)
13.02
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 | 12.5 | 12.62 | 12.41 | 12.45 | -0.4% | 4,482 | 5,603,550 |
| 2024-05-30 | 12.72 | 12.74 | 12.48 | 12.5 | -1.73% | 4,080 | 5,147,684 |
| 2024-05-29 | 12.54 | 12.84 | 12.5 | 12.72 | +1.27% | 6,393 | 8,135,914 |
| 2024-05-28 | 12.82 | 12.82 | 12.46 | 12.56 | -0.16% | 5,014 | 6,304,465 |
| 2024-05-27 | 12.63 | 12.66 | 12.3 | 12.58 | +0.16% | 6,551 | 8,163,518 |
| 2024-05-24 | 12.61 | 12.79 | 12.48 | 12.56 | -0.4% | 6,989 | 8,783,082 |
| 2024-05-23 | 12.93 | 12.99 | 12.6 | 12.61 | -2.02% | 7,838 | 9,917,247 |
| 2024-05-22 | 12.91 | 13.08 | 12.83 | 12.87 | -0.62% | 7,915 | 10,230,987 |
| 2024-05-21 | 13.43 | 13.43 | 12.92 | 12.95 | -2.7% | 12,077 | 15,774,395 |
| 2024-05-20 | 13.31 | 13.47 | 13.25 | 13.31 | +0.08% | 8,498 | 11,359,840 |
| 2024-05-17 | 13.15 | 13.3 | 13 | 13.3 | +1.68% | 8,276 | 10,907,220 |
| 2024-05-16 | 13.07 | 13.27 | 13.07 | 13.08 | -0.08% | 7,079 | 9,323,459 |
| 2024-05-15 | 13.1 | 13.32 | 13.08 | 13.09 | -1.36% | 9,369 | 12,330,622 |
| 2024-05-14 | 13.28 | 13.34 | 13.2 | 13.27 | +0.99% | 10,623 | 14,086,260 |
| 2024-05-13 | 13.5 | 13.5 | 13.08 | 13.14 | -1.94% | 10,228 | 13,548,386 |
| 2024-05-10 | 13.56 | 13.57 | 13.35 | 13.4 | -0.67% | 9,238 | 12,423,555 |
| 2024-05-09 | 13.42 | 13.65 | 13.41 | 13.49 | +0.67% | 10,446 | 14,155,834 |
| 2024-05-08 | 13.65 | 13.85 | 13.4 | 13.4 | -1.83% | 10,756 | 14,613,298 |
| 2024-05-07 | 13.44 | 13.85 | 13.31 | 13.65 | +1.56% | 17,384 | 23,687,726 |
| 2024-05-06 | 13.34 | 13.63 | 13.27 | 13.44 | +1.2% | 15,156 | 20,293,881 |
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：