股票概览
12.39
+0.57%
+0.07
12.4
开盘价
12.65
最高价
12.32
最低价
69,151
成交量
数据更新至: 2024-05-31
技术指标
12.27
MA5 (5日均线)
12.55
MA10 (10日均线)
13.16
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 | 12.4 | 12.65 | 12.32 | 12.39 | +0.57% | 69,151 | 86,297,325 |
| 2024-05-30 | 12.08 | 12.38 | 11.95 | 12.32 | +1.23% | 50,317 | 61,710,697 |
| 2024-05-29 | 12 | 12.25 | 12 | 12.17 | +1.08% | 39,468 | 47,883,742 |
| 2024-05-28 | 12.43 | 12.43 | 12 | 12.04 | -3.22% | 43,870 | 53,212,071 |
| 2024-05-27 | 12.37 | 12.44 | 12.03 | 12.44 | +0.81% | 46,742 | 57,140,440 |
| 2024-05-24 | 12.72 | 12.72 | 12.33 | 12.34 | -1.75% | 42,840 | 53,289,292 |
| 2024-05-23 | 12.88 | 12.94 | 12.54 | 12.56 | -2.48% | 51,096 | 64,721,332 |
| 2024-05-22 | 13 | 13.08 | 12.82 | 12.88 | -1.68% | 33,436 | 43,155,891 |
| 2024-05-21 | 13.21 | 13.23 | 13 | 13.1 | -0.83% | 38,188 | 49,987,045 |
| 2024-05-20 | 13.21 | 13.33 | 13.09 | 13.21 | 0% | 44,929 | 59,338,334 |
| 2024-05-17 | 13.25 | 13.25 | 13.08 | 13.21 | -0.9% | 52,464 | 68,968,851 |
| 2024-05-16 | 13.34 | 13.44 | 13.29 | 13.33 | +0.68% | 36,356 | 48,558,382 |
| 2024-05-15 | 13.37 | 13.52 | 13.2 | 13.24 | -1.56% | 39,020 | 52,045,038 |
| 2024-05-14 | 13.4 | 13.63 | 13.3 | 13.45 | +1.2% | 43,346 | 58,402,027 |
| 2024-05-13 | 13.7 | 13.71 | 13.2 | 13.29 | -3.77% | 64,856 | 86,754,816 |
| 2024-05-10 | 14.33 | 14.36 | 13.72 | 13.81 | -2.61% | 63,511 | 88,213,517 |
| 2024-05-09 | 14.23 | 14.31 | 14.15 | 14.18 | 0% | 41,515 | 58,993,728 |
| 2024-05-08 | 14.48 | 14.48 | 14.15 | 14.18 | -2.34% | 48,440 | 69,115,777 |
| 2024-05-07 | 14.43 | 14.56 | 14.3 | 14.52 | +0.14% | 54,480 | 78,806,716 |
| 2024-05-06 | 14.57 | 14.66 | 14.44 | 14.5 | +1.05% | 56,411 | 81,947,210 |
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：