股票概览
13.29
+3.34%
+0.43
12.9
开盘价
13.5
最高价
12.8
最低价
70,674
成交量
数据更新至: 2024-05-31
技术指标
12.80
MA5 (5日均线)
12.83
MA10 (10日均线)
13.01
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 | 12.9 | 13.5 | 12.8 | 13.29 | +3.34% | 70,674 | 93,437,965 |
| 2024-05-30 | 12.55 | 13.04 | 12.44 | 12.86 | +1.82% | 39,730 | 51,072,092 |
| 2024-05-29 | 12.86 | 12.86 | 12.47 | 12.63 | +0.32% | 26,976 | 34,201,044 |
| 2024-05-28 | 12.64 | 12.81 | 12.51 | 12.59 | -0.4% | 19,188 | 24,241,550 |
| 2024-05-27 | 12.61 | 12.69 | 12.35 | 12.64 | +0.64% | 14,934 | 18,656,147 |
| 2024-05-24 | 12.75 | 12.8 | 12.53 | 12.56 | -1.1% | 17,451 | 22,080,192 |
| 2024-05-23 | 12.91 | 12.99 | 12.67 | 12.7 | -1.7% | 20,042 | 25,637,419 |
| 2024-05-22 | 12.9 | 13.04 | 12.81 | 12.92 | -0.23% | 17,073 | 22,015,105 |
| 2024-05-21 | 13.18 | 13.18 | 12.93 | 12.95 | -1.82% | 21,386 | 27,833,562 |
| 2024-05-20 | 13.07 | 13.25 | 13.01 | 13.19 | +0.84% | 27,903 | 36,782,682 |
| 2024-05-17 | 12.96 | 13.09 | 12.85 | 13.08 | +0.93% | 17,602 | 22,836,627 |
| 2024-05-16 | 13.21 | 13.23 | 12.92 | 12.96 | -1.52% | 28,892 | 37,756,458 |
| 2024-05-15 | 13.24 | 13.26 | 13.08 | 13.16 | -0.23% | 20,631 | 27,172,424 |
| 2024-05-14 | 13.16 | 13.3 | 13.07 | 13.19 | +0.61% | 29,411 | 38,749,089 |
| 2024-05-13 | 13.17 | 13.36 | 12.95 | 13.11 | -0.83% | 29,038 | 38,202,612 |
| 2024-05-10 | 13.44 | 13.47 | 13.17 | 13.22 | -1.05% | 24,512 | 32,534,571 |
| 2024-05-09 | 13.14 | 13.39 | 13.13 | 13.36 | +1.6% | 28,345 | 37,699,480 |
| 2024-05-08 | 13.43 | 13.48 | 13.13 | 13.15 | -2.88% | 37,282 | 49,400,597 |
| 2024-05-07 | 13.1 | 13.63 | 13.05 | 13.54 | +3.2% | 62,729 | 83,927,995 |
| 2024-05-06 | 13.21 | 13.3 | 13.02 | 13.12 | -0.38% | 54,975 | 72,179,507 |
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：