股票概览
12.73
+1.19%
+0.15
12.69
开盘价
12.79
最高价
12.62
最低价
16,047
成交量
数据更新至: 2024-05-31
技术指标
12.55
MA5 (5日均线)
12.81
MA10 (10日均线)
13.29
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 | 12.69 | 12.79 | 12.62 | 12.73 | +1.19% | 16,047 | 20,386,089 |
| 2024-05-30 | 12.52 | 12.8 | 12.4 | 12.58 | +0.32% | 16,797 | 21,254,240 |
| 2024-05-29 | 12.37 | 12.64 | 12.3 | 12.54 | +1.21% | 12,349 | 15,419,125 |
| 2024-05-28 | 12.66 | 12.68 | 12.32 | 12.39 | -1.12% | 15,784 | 19,670,614 |
| 2024-05-27 | 12.63 | 12.79 | 12.21 | 12.53 | -0.95% | 17,951 | 22,247,962 |
| 2024-05-24 | 12.73 | 12.97 | 12.55 | 12.65 | -1.63% | 15,280 | 19,413,067 |
| 2024-05-23 | 13.16 | 13.16 | 12.79 | 12.86 | -2.28% | 13,883 | 17,956,556 |
| 2024-05-22 | 13.12 | 13.28 | 13.07 | 13.16 | +0.08% | 14,576 | 19,191,073 |
| 2024-05-21 | 13.55 | 13.56 | 13.05 | 13.15 | -2.52% | 18,455 | 24,307,426 |
| 2024-05-20 | 13.56 | 13.8 | 13.34 | 13.49 | -0.66% | 19,511 | 26,418,905 |
| 2024-05-17 | 13.43 | 13.6 | 13.37 | 13.58 | +0.89% | 13,354 | 17,990,730 |
| 2024-05-16 | 13.59 | 13.63 | 13.33 | 13.46 | +0.75% | 12,612 | 17,043,673 |
| 2024-05-15 | 13.62 | 13.67 | 13.36 | 13.36 | -1.91% | 12,135 | 16,361,313 |
| 2024-05-14 | 13.41 | 13.73 | 13.41 | 13.62 | +1.64% | 11,731 | 15,977,279 |
| 2024-05-13 | 13.79 | 13.81 | 13.34 | 13.4 | -2.76% | 16,656 | 22,427,227 |
| 2024-05-10 | 14.35 | 14.4 | 13.71 | 13.78 | -3.57% | 20,240 | 28,100,741 |
| 2024-05-09 | 14.05 | 14.65 | 13.94 | 14.29 | +2.81% | 28,020 | 40,227,961 |
| 2024-05-08 | 14.13 | 14.13 | 13.85 | 13.9 | -1.63% | 12,036 | 16,803,551 |
| 2024-05-07 | 14.15 | 14.2 | 14 | 14.13 | 0% | 13,885 | 19,552,225 |
| 2024-05-06 | 14.15 | 14.24 | 14.01 | 14.13 | +1.65% | 15,684 | 22,143,196 |
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：