股票概览
12.91
+0.31%
+0.04
13.13
开盘价
13.18
最高价
12.88
最低价
104,610
成交量
数据更新至: 2024-05-31
技术指标
12.91
MA5 (5日均线)
13.16
MA10 (10日均线)
13.59
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 | 13.18 | 12.88 | 12.91 | +0.31% | 104,610 | 135,704,077 |
| 2024-05-30 | 13.02 | 13.1 | 12.82 | 12.87 | -0.77% | 104,703 | 135,309,270 |
| 2024-05-29 | 12.78 | 13.3 | 12.75 | 12.97 | +1.17% | 214,271 | 281,726,844 |
| 2024-05-28 | 12.95 | 13.07 | 12.81 | 12.82 | -1.23% | 97,342 | 125,771,999 |
| 2024-05-27 | 12.93 | 12.99 | 12.56 | 12.98 | +0.7% | 144,301 | 183,767,333 |
| 2024-05-24 | 13.16 | 13.35 | 12.88 | 12.89 | -2.2% | 177,337 | 231,696,565 |
| 2024-05-23 | 13.68 | 13.75 | 13.17 | 13.18 | -4.49% | 279,259 | 372,405,392 |
| 2024-05-22 | 13.15 | 14.18 | 12.68 | 13.8 | +2.3% | 526,280 | 715,827,280 |
| 2024-05-21 | 13.71 | 13.72 | 13.44 | 13.49 | -1.6% | 115,890 | 156,635,979 |
| 2024-05-20 | 13.74 | 13.86 | 13.61 | 13.71 | -0.36% | 112,291 | 154,189,156 |
| 2024-05-17 | 13.44 | 13.77 | 13.28 | 13.76 | +1.47% | 159,446 | 215,805,764 |
| 2024-05-16 | 13.62 | 13.71 | 13.46 | 13.56 | -0.73% | 159,599 | 217,146,849 |
| 2024-05-15 | 13.93 | 14.36 | 13.64 | 13.66 | -1.87% | 203,332 | 284,169,072 |
| 2024-05-14 | 13.91 | 14.07 | 13.77 | 13.92 | +0.07% | 139,575 | 193,692,203 |
| 2024-05-13 | 13.95 | 14.11 | 13.76 | 13.91 | -1.63% | 171,972 | 239,543,189 |
| 2024-05-10 | 14.2 | 14.3 | 13.89 | 14.14 | -0.98% | 246,919 | 347,110,485 |
| 2024-05-09 | 14.06 | 14.68 | 14.06 | 14.28 | +1.42% | 366,776 | 529,695,192 |
| 2024-05-08 | 14.42 | 14.52 | 14.07 | 14.08 | -2.29% | 215,554 | 307,622,219 |
| 2024-05-07 | 14.5 | 14.59 | 14.33 | 14.41 | -0.76% | 256,334 | 370,183,509 |
| 2024-05-06 | 14.49 | 14.63 | 14.36 | 14.52 | +1.47% | 257,280 | 372,877,734 |
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：