股票概览
12.76
+0.08%
+0.01
12.76
开盘价
12.81
最高价
12.73
最低价
8,695
成交量
数据更新至: 2024-05-31
技术指标
12.81
MA5 (5日均线)
12.94
MA10 (10日均线)
12.97
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 | 12.76 | 12.81 | 12.73 | 12.76 | +0.08% | 8,695 | 11,095,465 |
| 2024-05-30 | 12.81 | 12.87 | 12.72 | 12.75 | -0.62% | 8,861 | 11,324,541 |
| 2024-05-29 | 12.86 | 12.92 | 12.77 | 12.83 | -0.23% | 9,403 | 12,086,156 |
| 2024-05-28 | 12.86 | 12.91 | 12.75 | 12.86 | 0% | 11,115 | 14,283,902 |
| 2024-05-27 | 12.8 | 12.86 | 12.67 | 12.86 | +0.47% | 12,915 | 16,495,073 |
| 2024-05-24 | 12.94 | 13.06 | 12.76 | 12.8 | -1.16% | 15,038 | 19,385,089 |
| 2024-05-23 | 13.19 | 13.19 | 12.87 | 12.95 | -2.04% | 19,585 | 25,441,672 |
| 2024-05-22 | 13.15 | 13.26 | 13.12 | 13.22 | +0.61% | 19,961 | 26,367,560 |
| 2024-05-21 | 13.17 | 13.24 | 13.11 | 13.14 | -0.53% | 15,666 | 20,610,261 |
| 2024-05-20 | 13.16 | 13.25 | 13.11 | 13.21 | -1.05% | 30,595 | 40,291,998 |
| 2024-05-17 | 13.33 | 13.55 | 13.23 | 13.35 | -0.22% | 48,309 | 64,490,892 |
| 2024-05-16 | 13.35 | 13.5 | 13.21 | 13.38 | -0.45% | 27,840 | 37,106,449 |
| 2024-05-15 | 13.29 | 13.6 | 13.08 | 13.44 | +1.51% | 45,990 | 61,418,265 |
| 2024-05-14 | 12.75 | 13.64 | 12.73 | 13.24 | +4.01% | 53,925 | 71,085,550 |
| 2024-05-13 | 12.74 | 12.8 | 12.63 | 12.73 | -0.39% | 18,824 | 23,940,285 |
| 2024-05-10 | 12.83 | 12.89 | 12.71 | 12.78 | -0.08% | 15,389 | 19,674,429 |
| 2024-05-09 | 12.62 | 12.84 | 12.61 | 12.79 | +1.03% | 11,896 | 15,181,251 |
| 2024-05-08 | 12.81 | 12.89 | 12.66 | 12.66 | -1.56% | 14,137 | 18,014,292 |
| 2024-05-07 | 12.84 | 12.94 | 12.76 | 12.86 | +0.08% | 16,711 | 21,444,251 |
| 2024-05-06 | 12.78 | 12.9 | 12.74 | 12.85 | +1.18% | 28,512 | 36,510,054 |
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：