股票概览
12.51
-0.4%
-0.05
12.49
开盘价
12.87
最高价
12.37
最低价
26,733
成交量
数据更新至: 2024-05-31
技术指标
12.52
MA5 (5日均线)
12.73
MA10 (10日均线)
12.33
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 | 12.49 | 12.87 | 12.37 | 12.51 | -0.4% | 26,733 | 33,887,582 |
| 2024-05-30 | 12.38 | 12.7 | 12.25 | 12.56 | +2.03% | 27,460 | 34,387,968 |
| 2024-05-29 | 12.4 | 12.73 | 12.22 | 12.31 | -1.05% | 21,802 | 27,111,762 |
| 2024-05-28 | 12.79 | 13.15 | 12.44 | 12.44 | -2.58% | 23,194 | 29,648,838 |
| 2024-05-27 | 12.46 | 12.85 | 12.46 | 12.77 | +2.49% | 30,136 | 38,214,218 |
| 2024-05-24 | 12.9 | 13.03 | 12.46 | 12.46 | -2.73% | 30,879 | 39,163,927 |
| 2024-05-23 | 13.4 | 13.4 | 12.75 | 12.81 | -4.4% | 36,948 | 48,000,685 |
| 2024-05-22 | 12.98 | 13.59 | 12.96 | 13.4 | +2.52% | 45,730 | 61,211,400 |
| 2024-05-21 | 12.92 | 13.15 | 12.8 | 13.07 | +1.16% | 39,211 | 50,899,523 |
| 2024-05-20 | 12.7 | 13.03 | 12.58 | 12.92 | +2.38% | 52,003 | 66,612,148 |
| 2024-05-17 | 12.88 | 12.88 | 12.36 | 12.62 | +1.37% | 66,611 | 84,033,643 |
| 2024-05-16 | 13.29 | 13.58 | 12.38 | 12.45 | -6.6% | 134,317 | 174,282,165 |
| 2024-05-15 | 12.93 | 13.78 | 12.7 | 13.33 | +2.93% | 135,795 | 180,408,335 |
| 2024-05-14 | 11.67 | 12.95 | 11.67 | 12.95 | +10.03% | 125,059 | 158,691,124 |
| 2024-05-13 | 11.25 | 12.06 | 11.16 | 11.77 | +3.7% | 63,572 | 74,599,590 |
| 2024-05-10 | 11.69 | 11.8 | 11.23 | 11.35 | -2.91% | 24,124 | 27,463,509 |
| 2024-05-09 | 11.36 | 11.85 | 11.1 | 11.69 | +3.82% | 37,658 | 43,752,913 |
| 2024-05-08 | 11.14 | 11.48 | 11.13 | 11.26 | +1.08% | 35,604 | 40,173,214 |
| 2024-05-07 | 10.77 | 11.29 | 10.71 | 11.14 | +3.63% | 31,629 | 34,694,902 |
| 2024-05-06 | 10.48 | 10.88 | 10.46 | 10.75 | +3.07% | 34,080 | 36,315,886 |
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：