股票概览
13.07
+0.38%
+0.05
13.03
开盘价
13.1
最高价
13.03
最低价
40,964
成交量
数据更新至: 2024-05-31
技术指标
13.11
MA5 (5日均线)
13.34
MA10 (10日均线)
13.20
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 | 13.03 | 13.1 | 13.03 | 13.07 | +0.38% | 40,964 | 53,513,737 |
| 2024-05-30 | 13.15 | 13.15 | 12.99 | 13.02 | -1.81% | 75,716 | 98,697,855 |
| 2024-05-29 | 12.9 | 13.3 | 12.9 | 13.26 | +1.84% | 106,178 | 139,856,799 |
| 2024-05-28 | 13.08 | 13.25 | 12.95 | 13.02 | -1.36% | 82,615 | 107,821,599 |
| 2024-05-27 | 13.15 | 13.28 | 12.94 | 13.2 | +0.53% | 76,210 | 99,874,197 |
| 2024-05-24 | 13.06 | 13.34 | 13.01 | 13.13 | -0.3% | 89,195 | 117,336,668 |
| 2024-05-23 | 13.46 | 13.48 | 13.1 | 13.17 | -3.23% | 153,817 | 204,009,016 |
| 2024-05-22 | 13.81 | 13.93 | 13.59 | 13.61 | -2.79% | 181,471 | 248,067,560 |
| 2024-05-21 | 13.81 | 14.35 | 13.48 | 14 | +0.65% | 294,062 | 409,139,595 |
| 2024-05-20 | 14 | 14.6 | 13.7 | 13.91 | +2.81% | 437,930 | 613,278,567 |
| 2024-05-17 | 13.28 | 13.57 | 13.09 | 13.53 | +1.96% | 188,576 | 251,704,264 |
| 2024-05-16 | 12.99 | 13.46 | 12.91 | 13.27 | +3.11% | 223,679 | 296,339,354 |
| 2024-05-15 | 13.03 | 13.13 | 12.84 | 12.87 | -2.2% | 122,079 | 158,421,443 |
| 2024-05-14 | 12.98 | 13.27 | 12.88 | 13.16 | +1.31% | 159,094 | 207,745,470 |
| 2024-05-13 | 13.68 | 13.68 | 12.96 | 12.99 | -5.25% | 322,740 | 425,483,646 |
| 2024-05-10 | 12.99 | 14.22 | 12.98 | 13.71 | +6.03% | 502,999 | 697,327,703 |
| 2024-05-09 | 12.52 | 13.14 | 12.52 | 12.93 | +3.19% | 150,689 | 193,451,179 |
| 2024-05-08 | 12.76 | 12.78 | 12.5 | 12.53 | -1.96% | 85,042 | 106,763,708 |
| 2024-05-07 | 12.89 | 12.94 | 12.63 | 12.78 | -0.7% | 121,732 | 155,439,972 |
| 2024-05-06 | 13.25 | 13.25 | 12.77 | 12.87 | -3.45% | 181,401 | 234,230,841 |
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：