股票概览
12.51
+0.81%
+0.1
12.43
开盘价
12.69
最高价
12.34
最低价
19,302
成交量
数据更新至: 2024-05-31
技术指标
12.58
MA5 (5日均线)
12.83
MA10 (10日均线)
13.09
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 | 12.43 | 12.69 | 12.34 | 12.51 | +0.81% | 19,302 | 24,102,264 |
| 2024-05-30 | 12.62 | 12.67 | 12.37 | 12.41 | -1.51% | 12,083 | 15,126,018 |
| 2024-05-29 | 12.34 | 12.88 | 12.34 | 12.6 | +0.4% | 11,435 | 14,477,821 |
| 2024-05-28 | 12.77 | 12.78 | 12.54 | 12.55 | -2.26% | 6,673 | 8,430,737 |
| 2024-05-27 | 12.81 | 13 | 12.57 | 12.84 | +0.16% | 9,171 | 11,661,469 |
| 2024-05-24 | 13 | 13 | 12.7 | 12.82 | 0% | 8,454 | 10,886,059 |
| 2024-05-23 | 13.1 | 13.15 | 12.77 | 12.82 | -2.51% | 8,770 | 11,336,519 |
| 2024-05-22 | 13.25 | 13.36 | 13.1 | 13.15 | -0.83% | 6,724 | 8,866,723 |
| 2024-05-21 | 13.32 | 13.42 | 13.14 | 13.26 | -0.45% | 9,861 | 13,056,574 |
| 2024-05-20 | 13.39 | 13.47 | 13.23 | 13.32 | -0.45% | 11,973 | 15,950,430 |
| 2024-05-17 | 13.31 | 13.42 | 13.23 | 13.38 | +0.53% | 10,951 | 14,578,145 |
| 2024-05-16 | 13.36 | 13.64 | 13.28 | 13.31 | -0.67% | 14,955 | 20,112,703 |
| 2024-05-15 | 13.3 | 13.6 | 13.16 | 13.4 | -0.3% | 22,174 | 29,652,209 |
| 2024-05-14 | 13.88 | 13.96 | 13.34 | 13.44 | +1.13% | 25,714 | 35,021,265 |
| 2024-05-13 | 13.42 | 13.86 | 13.09 | 13.29 | -0.75% | 17,378 | 23,347,988 |
| 2024-05-10 | 13.54 | 13.73 | 13.22 | 13.39 | +0.53% | 12,847 | 17,258,265 |
| 2024-05-09 | 13.14 | 13.38 | 13.08 | 13.32 | +1.37% | 9,072 | 12,063,202 |
| 2024-05-08 | 13.32 | 13.42 | 13.07 | 13.14 | -2.16% | 12,312 | 16,290,830 |
| 2024-05-07 | 13.45 | 13.48 | 13.26 | 13.43 | +0.22% | 11,612 | 15,509,606 |
| 2024-05-06 | 12.84 | 13.44 | 12.8 | 13.4 | +5.1% | 22,217 | 29,246,186 |
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：