股票概览
12.67
-1.86%
-0.24
13.12
开盘价
13.12
最高价
12.6
最低价
9,538
成交量
数据更新至: 2024-05-31
技术指标
12.78
MA5 (5日均线)
13.15
MA10 (10日均线)
13.43
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 | 13.12 | 13.12 | 12.6 | 12.67 | -1.86% | 9,538 | 12,146,161 |
| 2024-05-30 | 12.64 | 13.16 | 12.64 | 12.91 | +1.18% | 6,622 | 8,614,468 |
| 2024-05-29 | 12.86 | 13.06 | 12.63 | 12.76 | 0% | 4,752 | 6,099,966 |
| 2024-05-28 | 12.93 | 13.15 | 12.64 | 12.76 | -0.47% | 7,343 | 9,484,273 |
| 2024-05-27 | 13.13 | 13.26 | 12.55 | 12.82 | -2.29% | 6,036 | 7,720,870 |
| 2024-05-24 | 13.39 | 13.46 | 13.04 | 13.12 | -1.35% | 6,452 | 8,504,628 |
| 2024-05-23 | 13.74 | 13.74 | 13.3 | 13.3 | -2.64% | 5,168 | 6,954,085 |
| 2024-05-22 | 13.72 | 13.88 | 13.62 | 13.66 | -0.44% | 4,371 | 5,988,322 |
| 2024-05-21 | 13.96 | 13.96 | 13.67 | 13.72 | -0.65% | 4,470 | 6,145,767 |
| 2024-05-20 | 13.97 | 13.98 | 13.66 | 13.81 | +0.29% | 7,878 | 10,873,026 |
| 2024-05-17 | 13.4 | 13.79 | 13.35 | 13.77 | +2.84% | 7,785 | 10,594,056 |
| 2024-05-16 | 13.34 | 13.65 | 13.31 | 13.39 | +0.68% | 8,520 | 11,486,858 |
| 2024-05-15 | 13.5 | 13.88 | 13.2 | 13.3 | -1.85% | 6,415 | 8,611,068 |
| 2024-05-14 | 13.51 | 13.93 | 13.47 | 13.55 | +0.3% | 4,861 | 6,650,819 |
| 2024-05-13 | 13.79 | 13.93 | 13.35 | 13.51 | -2.03% | 8,984 | 12,202,619 |
| 2024-05-10 | 14.05 | 14.05 | 13.76 | 13.79 | -1.43% | 6,717 | 9,304,431 |
| 2024-05-09 | 14.13 | 14.13 | 13.85 | 13.99 | -0.07% | 5,336 | 7,468,045 |
| 2024-05-08 | 13.95 | 14.08 | 13.81 | 14 | +0.36% | 7,949 | 11,126,825 |
| 2024-05-07 | 13.87 | 14.09 | 13.67 | 13.95 | +1.09% | 12,466 | 17,344,432 |
| 2024-05-06 | 13.33 | 13.85 | 13.21 | 13.8 | +6.4% | 16,693 | 22,659,324 |
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：