股票概览
12.91
+1.02%
+0.13
12.83
开盘价
13.08
最高价
12.74
最低价
11,366
成交量
数据更新至: 2024-05-31
技术指标
12.97
MA5 (5日均线)
13.43
MA10 (10日均线)
13.74
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 | 12.83 | 13.08 | 12.74 | 12.91 | +1.02% | 11,366 | 14,705,044 |
| 2024-05-30 | 13.05 | 13.06 | 12.73 | 12.78 | -2.07% | 16,363 | 21,069,652 |
| 2024-05-29 | 13.13 | 13.25 | 12.94 | 13.05 | +0.15% | 16,952 | 22,132,033 |
| 2024-05-28 | 13.22 | 13.22 | 12.93 | 13.03 | -0.53% | 12,796 | 16,727,614 |
| 2024-05-27 | 13.3 | 13.4 | 12.84 | 13.1 | -1.28% | 16,968 | 22,107,106 |
| 2024-05-24 | 13.67 | 13.76 | 13.25 | 13.27 | -2.93% | 15,940 | 21,422,334 |
| 2024-05-23 | 14.01 | 14.15 | 13.58 | 13.67 | -3.39% | 17,795 | 24,467,078 |
| 2024-05-22 | 14.06 | 14.24 | 14.01 | 14.15 | +0.64% | 10,129 | 14,335,953 |
| 2024-05-21 | 14.29 | 14.36 | 14 | 14.06 | -1.33% | 13,225 | 18,689,913 |
| 2024-05-20 | 14.4 | 14.5 | 14.16 | 14.25 | -1.38% | 22,056 | 31,540,409 |
| 2024-05-17 | 14.51 | 14.56 | 14.12 | 14.45 | +0.56% | 26,303 | 37,821,421 |
| 2024-05-16 | 13.85 | 14.46 | 13.85 | 14.37 | +2.35% | 23,040 | 32,910,845 |
| 2024-05-15 | 13.84 | 14.31 | 13.67 | 14.04 | +1.45% | 19,584 | 27,501,771 |
| 2024-05-14 | 13.35 | 14.21 | 13.35 | 13.84 | +4.45% | 23,313 | 32,085,497 |
| 2024-05-13 | 13.99 | 14 | 13.25 | 13.25 | -3.5% | 18,645 | 25,050,414 |
| 2024-05-10 | 14.2 | 14.47 | 13.73 | 13.73 | -2.69% | 21,494 | 29,924,354 |
| 2024-05-09 | 14.08 | 14.3 | 14.02 | 14.11 | +0.21% | 16,218 | 22,983,735 |
| 2024-05-08 | 14.47 | 14.49 | 13.94 | 14.08 | -2.43% | 21,642 | 30,586,806 |
| 2024-05-07 | 14.43 | 14.64 | 14.28 | 14.43 | +0.91% | 19,909 | 28,763,087 |
| 2024-05-06 | 13.91 | 14.44 | 13.91 | 14.3 | +3.03% | 25,058 | 35,698,028 |
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：