股票概览
12.48
+2.13%
+0.26
12.2
开盘价
12.58
最高价
12.19
最低价
27,390
成交量
数据更新至: 2024-05-31
技术指标
12.28
MA5 (5日均线)
12.46
MA10 (10日均线)
12.76
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 | 12.2 | 12.58 | 12.19 | 12.48 | +2.13% | 27,390 | 34,132,037 |
| 2024-05-30 | 12.11 | 12.39 | 11.9 | 12.22 | +0.66% | 22,703 | 27,659,229 |
| 2024-05-29 | 12.12 | 12.38 | 12.11 | 12.14 | -0.33% | 17,101 | 20,917,846 |
| 2024-05-28 | 12.35 | 12.56 | 12.17 | 12.18 | -1.69% | 27,744 | 34,177,042 |
| 2024-05-27 | 12.46 | 12.66 | 12.02 | 12.39 | -0.56% | 45,568 | 55,565,439 |
| 2024-05-24 | 12.5 | 13.31 | 12.36 | 12.46 | +0.08% | 63,021 | 80,825,609 |
| 2024-05-23 | 12.83 | 12.86 | 12.41 | 12.45 | -2.73% | 25,865 | 32,560,167 |
| 2024-05-22 | 12.63 | 12.84 | 12.48 | 12.8 | +1.67% | 21,149 | 26,828,371 |
| 2024-05-21 | 13 | 13.01 | 12.55 | 12.59 | -2.18% | 27,545 | 34,984,919 |
| 2024-05-20 | 12.81 | 13.07 | 12.65 | 12.87 | -0.69% | 41,908 | 53,900,279 |
| 2024-05-17 | 12.76 | 13.04 | 12.64 | 12.96 | +1.97% | 31,633 | 40,662,152 |
| 2024-05-16 | 12.75 | 12.88 | 12.67 | 12.71 | +0.55% | 27,661 | 35,350,320 |
| 2024-05-15 | 12.82 | 12.95 | 12.59 | 12.64 | -1.48% | 28,673 | 36,483,123 |
| 2024-05-14 | 12.74 | 12.9 | 12.6 | 12.83 | +1.26% | 27,653 | 35,268,938 |
| 2024-05-13 | 13 | 13 | 12.55 | 12.67 | -2.61% | 38,014 | 48,332,380 |
| 2024-05-10 | 13.4 | 13.54 | 12.95 | 13.01 | -2.77% | 31,527 | 41,311,305 |
| 2024-05-09 | 13.14 | 13.56 | 13.14 | 13.38 | +1.59% | 34,726 | 46,310,076 |
| 2024-05-08 | 13.64 | 13.75 | 13.07 | 13.17 | -3.45% | 39,176 | 52,036,835 |
| 2024-05-07 | 13.47 | 13.88 | 13.44 | 13.64 | +0.96% | 43,418 | 59,265,448 |
| 2024-05-06 | 13.79 | 14.08 | 13.43 | 13.51 | +1.66% | 59,084 | 81,218,444 |
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：