股票概览
13.2
+0.08%
+0.01
13.13
开盘价
13.45
最高价
13.13
最低价
348,676
成交量
数据更新至: 2024-05-31
技术指标
13.08
MA5 (5日均线)
13.18
MA10 (10日均线)
13.38
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 | 13.13 | 13.45 | 13.13 | 13.2 | +0.08% | 348,676 | 463,213,312 |
| 2024-05-30 | 12.85 | 13.32 | 12.73 | 13.19 | +1.93% | 290,221 | 381,146,781 |
| 2024-05-29 | 12.97 | 13.12 | 12.89 | 12.94 | -0.84% | 174,312 | 226,424,985 |
| 2024-05-28 | 13.07 | 13.35 | 12.88 | 13.05 | +0.31% | 294,328 | 386,805,410 |
| 2024-05-27 | 12.84 | 13.01 | 12.46 | 13.01 | +1.96% | 260,910 | 331,169,654 |
| 2024-05-24 | 13.03 | 13.16 | 12.75 | 12.76 | -2.6% | 234,519 | 303,128,391 |
| 2024-05-23 | 13.53 | 13.55 | 13.06 | 13.1 | -3.11% | 275,888 | 364,939,043 |
| 2024-05-22 | 13.52 | 13.54 | 13.36 | 13.52 | -0.07% | 208,581 | 280,441,848 |
| 2024-05-21 | 13.5 | 13.7 | 13.46 | 13.53 | +0.07% | 229,089 | 310,918,268 |
| 2024-05-20 | 13.31 | 13.58 | 13.23 | 13.52 | +1.2% | 232,229 | 313,014,558 |
| 2024-05-17 | 13.2 | 13.37 | 13.06 | 13.36 | +0.98% | 196,631 | 259,890,061 |
| 2024-05-16 | 13.32 | 13.68 | 13.2 | 13.23 | +0.23% | 284,837 | 381,485,076 |
| 2024-05-15 | 13.4 | 13.51 | 13.18 | 13.2 | -1.49% | 204,321 | 271,763,887 |
| 2024-05-14 | 13.55 | 13.77 | 13.4 | 13.4 | -0.81% | 198,914 | 268,523,076 |
| 2024-05-13 | 13.58 | 13.69 | 13.31 | 13.51 | -1.31% | 230,069 | 311,206,772 |
| 2024-05-10 | 13.86 | 13.89 | 13.63 | 13.69 | -0.87% | 201,345 | 276,183,376 |
| 2024-05-09 | 13.56 | 13.92 | 13.55 | 13.81 | +1.77% | 244,990 | 337,043,267 |
| 2024-05-08 | 13.89 | 13.94 | 13.53 | 13.57 | -2.79% | 244,337 | 334,639,736 |
| 2024-05-07 | 13.99 | 14.15 | 13.87 | 13.96 | -0.57% | 267,536 | 374,266,685 |
| 2024-05-06 | 14.09 | 14.22 | 13.94 | 14.04 | +1.3% | 333,721 | 468,613,603 |
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：