股票概览
13.19
+2.73%
+0.35
12.99
开盘价
13.27
最高价
12.88
最低价
56,442
成交量
数据更新至: 2024-05-31
技术指标
13.34
MA5 (5日均线)
13.68
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 | 12.99 | 13.27 | 12.88 | 13.19 | +2.73% | 56,442 | 74,332,611 |
| 2024-05-30 | 13.02 | 13.12 | 12.78 | 12.84 | -2.43% | 61,734 | 79,552,066 |
| 2024-05-29 | 13.18 | 13.79 | 13.04 | 13.16 | -0.45% | 72,084 | 95,918,902 |
| 2024-05-28 | 13.8 | 13.97 | 13.18 | 13.22 | -7.55% | 137,795 | 186,454,027 |
| 2024-05-27 | 14 | 14.7 | 13.65 | 14.3 | +6.72% | 173,332 | 246,296,343 |
| 2024-05-24 | 13.8 | 13.86 | 13.36 | 13.4 | -2.47% | 60,435 | 81,781,554 |
| 2024-05-23 | 14.02 | 14.15 | 13.71 | 13.74 | -3.17% | 82,450 | 114,556,472 |
| 2024-05-22 | 14.44 | 14.85 | 14.11 | 14.19 | -2.21% | 115,789 | 166,236,748 |
| 2024-05-21 | 14.03 | 14.68 | 13.95 | 14.51 | +1.9% | 160,091 | 230,677,110 |
| 2024-05-20 | 13.9 | 14.28 | 13.68 | 14.24 | +1.42% | 115,001 | 161,410,016 |
| 2024-05-17 | 14.19 | 14.58 | 13.88 | 14.04 | -0.92% | 125,612 | 177,879,002 |
| 2024-05-16 | 14.14 | 14.37 | 13.89 | 14.17 | +1.36% | 158,051 | 223,157,941 |
| 2024-05-15 | 14.72 | 14.9 | 13.84 | 13.98 | +1.08% | 245,371 | 348,688,291 |
| 2024-05-14 | 12.57 | 13.83 | 12.57 | 13.83 | +10.02% | 96,547 | 129,269,766 |
| 2024-05-13 | 12.76 | 12.77 | 12.5 | 12.57 | -2.48% | 49,462 | 62,376,049 |
| 2024-05-10 | 13.2 | 13.21 | 12.83 | 12.89 | -2.27% | 70,169 | 90,792,846 |
| 2024-05-09 | 13.28 | 13.57 | 13.13 | 13.19 | -3.79% | 117,879 | 156,261,801 |
| 2024-05-08 | 13.2 | 14.22 | 13.14 | 13.71 | +3.08% | 160,686 | 219,173,507 |
| 2024-05-07 | 13.42 | 13.49 | 13.22 | 13.3 | -0.08% | 49,869 | 66,445,737 |
| 2024-05-06 | 13.07 | 13.34 | 13 | 13.31 | +3.74% | 57,563 | 76,013,682 |
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：