股票概览
12.6
-0.71%
-0.09
12.67
开盘价
12.69
最高价
12.5
最低价
11,315
成交量
数据更新至: 2024-05-31
技术指标
12.69
MA5 (5日均线)
12.76
MA10 (10日均线)
12.92
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 | 12.67 | 12.69 | 12.5 | 12.6 | -0.71% | 11,315 | 14,277,090 |
| 2024-05-30 | 12.61 | 12.84 | 12.61 | 12.69 | +0.08% | 8,529 | 10,865,130 |
| 2024-05-29 | 12.8 | 12.87 | 12.61 | 12.68 | -0.47% | 8,144 | 10,372,806 |
| 2024-05-28 | 12.74 | 13.05 | 12.6 | 12.74 | +0.16% | 9,864 | 12,660,256 |
| 2024-05-27 | 12.53 | 12.77 | 12.53 | 12.72 | +0.55% | 13,400 | 16,968,782 |
| 2024-05-24 | 12.73 | 12.86 | 12.56 | 12.65 | -0.08% | 10,453 | 13,304,822 |
| 2024-05-23 | 12.93 | 12.94 | 12.56 | 12.66 | -2.54% | 13,857 | 17,574,255 |
| 2024-05-22 | 12.95 | 13.12 | 12.84 | 12.99 | +0.85% | 11,653 | 15,139,224 |
| 2024-05-21 | 13.01 | 13.01 | 12.79 | 12.88 | -0.46% | 9,005 | 11,577,847 |
| 2024-05-20 | 12.96 | 12.98 | 12.84 | 12.94 | 0% | 8,668 | 11,197,745 |
| 2024-05-17 | 12.91 | 12.95 | 12.72 | 12.94 | +0.47% | 11,750 | 15,072,853 |
| 2024-05-16 | 12.78 | 13.02 | 12.78 | 12.88 | +1.1% | 13,190 | 17,070,259 |
| 2024-05-15 | 12.96 | 12.98 | 12.7 | 12.74 | -1.7% | 12,419 | 15,942,497 |
| 2024-05-14 | 13.06 | 13.16 | 12.91 | 12.96 | -0.46% | 10,525 | 13,687,145 |
| 2024-05-13 | 13.26 | 13.31 | 13 | 13.02 | -1.06% | 13,013 | 17,038,787 |
| 2024-05-10 | 13.28 | 13.33 | 13.14 | 13.16 | -0.9% | 11,200 | 14,790,871 |
| 2024-05-09 | 13.12 | 13.43 | 13.12 | 13.28 | +1.07% | 18,206 | 24,248,984 |
| 2024-05-08 | 13.34 | 13.44 | 13.11 | 13.14 | -1.5% | 16,229 | 21,527,338 |
| 2024-05-07 | 13.39 | 13.45 | 13.18 | 13.34 | -0.6% | 28,010 | 37,258,124 |
| 2024-05-06 | 13.55 | 13.73 | 13.17 | 13.42 | +0.3% | 34,234 | 45,812,410 |
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：