股票概览
12.63
+0.24%
+0.03
12.6
开盘价
12.76
最高价
12.58
最低价
12,381
成交量
数据更新至: 2024-05-31
技术指标
12.94
MA5 (5日均线)
13.21
MA10 (10日均线)
13.55
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 | 12.6 | 12.76 | 12.58 | 12.63 | +0.24% | 12,381 | 15,655,701 |
| 2024-05-30 | 12.79 | 12.79 | 12.55 | 12.6 | -1.64% | 16,596 | 20,959,396 |
| 2024-05-29 | 13 | 13.09 | 12.63 | 12.81 | -1.54% | 29,046 | 37,270,579 |
| 2024-05-28 | 13.6 | 13.6 | 13.01 | 13.01 | -4.62% | 30,584 | 40,561,152 |
| 2024-05-27 | 13.3 | 13.65 | 13.29 | 13.64 | +2.02% | 24,336 | 32,862,042 |
| 2024-05-24 | 13.33 | 13.46 | 13.23 | 13.37 | +0.38% | 17,594 | 23,471,293 |
| 2024-05-23 | 13.39 | 13.47 | 13.2 | 13.32 | -0.52% | 23,729 | 31,583,178 |
| 2024-05-22 | 13.62 | 13.66 | 13.38 | 13.39 | -1.33% | 27,933 | 37,765,395 |
| 2024-05-21 | 13.69 | 13.76 | 13.5 | 13.57 | -1.24% | 23,965 | 32,612,850 |
| 2024-05-20 | 14.1 | 14.1 | 13.73 | 13.74 | -2.62% | 44,500 | 61,539,076 |
| 2024-05-17 | 14.14 | 14.15 | 13.9 | 14.11 | -0.63% | 51,356 | 71,935,762 |
| 2024-05-16 | 13.92 | 14.55 | 13.81 | 14.2 | +1.14% | 79,804 | 112,558,139 |
| 2024-05-15 | 13.69 | 14.1 | 13.52 | 14.04 | +2.56% | 63,911 | 89,024,720 |
| 2024-05-14 | 13.55 | 13.75 | 13.43 | 13.69 | +0.37% | 31,120 | 42,410,566 |
| 2024-05-13 | 13.47 | 13.75 | 12.97 | 13.64 | +0.74% | 45,123 | 60,279,149 |
| 2024-05-10 | 13.78 | 13.85 | 13.34 | 13.54 | -1.38% | 41,796 | 56,628,053 |
| 2024-05-09 | 13.48 | 13.83 | 13.48 | 13.73 | +1.03% | 32,449 | 44,461,434 |
| 2024-05-08 | 14.09 | 14.14 | 13.5 | 13.59 | -3.55% | 48,633 | 67,184,073 |
| 2024-05-07 | 14.29 | 14.29 | 14.03 | 14.09 | -2.02% | 52,527 | 74,153,028 |
| 2024-05-06 | 13.98 | 14.5 | 13.81 | 14.38 | +2.64% | 87,105 | 123,556,108 |
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：