股票概览
12.53
-1.57%
-0.2
12.85
开盘价
12.95
最高价
12.29
最低价
163,706
成交量
数据更新至: 2024-05-31
技术指标
12.99
MA5 (5日均线)
13.37
MA10 (10日均线)
13.55
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 | 12.85 | 12.95 | 12.29 | 12.53 | -1.57% | 163,706 | 205,049,291 |
| 2024-05-30 | 12.86 | 13.18 | 12.6 | 12.73 | -1.09% | 76,899 | 98,385,115 |
| 2024-05-29 | 13.28 | 13.43 | 12.83 | 12.87 | -3.67% | 101,001 | 131,490,598 |
| 2024-05-28 | 13.46 | 13.48 | 13.2 | 13.36 | -0.89% | 28,747 | 38,288,616 |
| 2024-05-27 | 13.45 | 13.59 | 13.26 | 13.48 | +0.67% | 32,615 | 43,788,382 |
| 2024-05-24 | 13.72 | 13.8 | 13.37 | 13.39 | -2.41% | 26,979 | 36,593,526 |
| 2024-05-23 | 14.1 | 14.1 | 13.58 | 13.72 | -2.35% | 38,623 | 53,079,119 |
| 2024-05-22 | 13.8 | 14.29 | 13.69 | 14.05 | +1.44% | 85,302 | 119,937,634 |
| 2024-05-21 | 13.71 | 13.9 | 13.63 | 13.85 | +0.73% | 30,089 | 41,420,368 |
| 2024-05-20 | 13.81 | 14 | 13.56 | 13.75 | -0.43% | 54,125 | 74,458,473 |
| 2024-05-17 | 13.37 | 13.84 | 13.37 | 13.81 | +2.6% | 58,254 | 79,655,053 |
| 2024-05-16 | 13.57 | 13.66 | 13.36 | 13.46 | -0.96% | 53,938 | 72,802,114 |
| 2024-05-15 | 13.86 | 13.98 | 13.58 | 13.59 | -2.58% | 23,145 | 31,625,843 |
| 2024-05-14 | 13.75 | 14.03 | 13.67 | 13.95 | +0.87% | 41,228 | 57,270,417 |
| 2024-05-13 | 13.88 | 14.14 | 13.73 | 13.83 | -0.5% | 51,366 | 71,416,664 |
| 2024-05-10 | 13.8 | 13.95 | 13.68 | 13.9 | +0.43% | 51,829 | 71,692,937 |
| 2024-05-09 | 13.56 | 13.95 | 13.46 | 13.84 | +2.52% | 64,264 | 88,740,559 |
| 2024-05-08 | 13.74 | 13.85 | 13.5 | 13.5 | -1.39% | 49,362 | 67,154,631 |
| 2024-05-07 | 13.65 | 13.83 | 13.52 | 13.69 | -0.15% | 47,668 | 65,160,757 |
| 2024-05-06 | 13.89 | 13.93 | 13.52 | 13.71 | +0.07% | 76,983 | 105,049,960 |
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：