股票概览
13.4
+2.06%
+0.27
13.12
开盘价
13.58
最高价
13.11
最低价
306,482
成交量
数据更新至: 2024-05-31
技术指标
13.21
MA5 (5日均线)
13.51
MA10 (10日均线)
13.56
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 | 13.58 | 13.11 | 13.4 | +2.06% | 306,482 | 409,673,626 |
| 2024-05-30 | 13.02 | 13.25 | 12.86 | 13.13 | +0.23% | 231,755 | 303,006,930 |
| 2024-05-29 | 13.09 | 13.3 | 13.02 | 13.1 | -0.08% | 186,617 | 245,100,724 |
| 2024-05-28 | 13.31 | 13.39 | 13.06 | 13.11 | -1.65% | 227,164 | 299,327,966 |
| 2024-05-27 | 13.39 | 13.41 | 12.98 | 13.33 | -0.97% | 388,268 | 511,182,597 |
| 2024-05-24 | 13.9 | 13.93 | 13.45 | 13.46 | -5.08% | 574,710 | 783,866,498 |
| 2024-05-23 | 13.75 | 14.44 | 13.56 | 14.18 | +4.11% | 945,554 | 1,333,407,667 |
| 2024-05-22 | 13.61 | 13.7 | 13.51 | 13.62 | -0.66% | 195,662 | 265,910,794 |
| 2024-05-21 | 14 | 14 | 13.65 | 13.71 | -2.56% | 284,755 | 391,160,872 |
| 2024-05-20 | 13.56 | 14.28 | 13.41 | 14.07 | +4.77% | 605,896 | 842,288,458 |
| 2024-05-17 | 13.22 | 13.43 | 13.15 | 13.43 | +1.59% | 193,439 | 257,478,340 |
| 2024-05-16 | 13.35 | 13.45 | 13.13 | 13.22 | -0.68% | 232,825 | 309,227,323 |
| 2024-05-15 | 13.55 | 13.68 | 13.27 | 13.31 | -1.99% | 267,550 | 360,096,624 |
| 2024-05-14 | 13.7 | 13.79 | 13.53 | 13.58 | -0.88% | 210,256 | 286,230,895 |
| 2024-05-13 | 13.93 | 13.93 | 13.55 | 13.7 | -1.93% | 275,454 | 376,975,548 |
| 2024-05-10 | 13.84 | 14.06 | 13.75 | 13.97 | +0.29% | 432,289 | 602,347,101 |
| 2024-05-09 | 13.51 | 13.99 | 13.5 | 13.93 | +2.73% | 466,614 | 644,869,316 |
| 2024-05-08 | 13.76 | 13.76 | 13.51 | 13.56 | -2.02% | 313,654 | 426,741,242 |
| 2024-05-07 | 13.5 | 13.88 | 13.42 | 13.84 | +2.37% | 553,600 | 762,189,099 |
| 2024-05-06 | 13.5 | 13.65 | 13.47 | 13.52 | +0.97% | 313,338 | 424,153,898 |
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：