股票概览
13.26
+0.91%
+0.12
13.2
开盘价
13.38
最高价
13.07
最低价
9,772
成交量
数据更新至: 2024-05-31
技术指标
13.28
MA5 (5日均线)
13.39
MA10 (10日均线)
13.47
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 | 13.2 | 13.38 | 13.07 | 13.26 | +0.91% | 9,772 | 12,931,635 |
| 2024-05-30 | 13.2 | 13.44 | 13.08 | 13.14 | -1.43% | 11,086 | 14,676,045 |
| 2024-05-29 | 13.1 | 13.39 | 12.96 | 13.33 | +1.45% | 11,460 | 15,196,309 |
| 2024-05-28 | 13.5 | 13.5 | 13.12 | 13.14 | -3.03% | 11,268 | 14,999,136 |
| 2024-05-27 | 13.26 | 13.56 | 13.16 | 13.55 | +3.04% | 14,909 | 19,912,484 |
| 2024-05-24 | 13.45 | 13.51 | 13.14 | 13.15 | -1.72% | 8,830 | 11,786,567 |
| 2024-05-23 | 13.67 | 13.67 | 13.27 | 13.38 | -2.12% | 15,829 | 21,221,543 |
| 2024-05-22 | 13.61 | 13.72 | 13.46 | 13.67 | +0.66% | 10,856 | 14,798,887 |
| 2024-05-21 | 13.69 | 13.78 | 13.53 | 13.58 | -1.16% | 10,709 | 14,567,287 |
| 2024-05-20 | 13.8 | 13.99 | 13.65 | 13.74 | -0.94% | 14,696 | 20,225,140 |
| 2024-05-17 | 13.71 | 13.9 | 13.56 | 13.87 | +1.84% | 15,015 | 20,641,186 |
| 2024-05-16 | 13.48 | 13.69 | 13.48 | 13.62 | +1.04% | 11,613 | 15,796,485 |
| 2024-05-15 | 13.5 | 13.6 | 13.27 | 13.48 | +0.15% | 13,120 | 17,672,459 |
| 2024-05-14 | 13.21 | 13.61 | 13.21 | 13.46 | +1.82% | 16,895 | 22,681,634 |
| 2024-05-13 | 13.7 | 13.71 | 12.86 | 13.22 | -1.71% | 20,013 | 26,543,926 |
| 2024-05-10 | 13.67 | 13.73 | 13.33 | 13.45 | -1.61% | 14,639 | 19,708,702 |
| 2024-05-09 | 13.39 | 13.78 | 13.23 | 13.67 | +2.17% | 14,930 | 20,362,895 |
| 2024-05-08 | 13.67 | 13.74 | 13.24 | 13.38 | -2.83% | 19,220 | 25,875,853 |
| 2024-05-07 | 13.57 | 13.84 | 13.41 | 13.77 | +1.7% | 27,184 | 37,063,602 |
| 2024-05-06 | 13.27 | 13.57 | 13.16 | 13.54 | +3.04% | 25,777 | 34,475,134 |
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：