股票概览
13.62
-2.16%
-0.3
13.86
开盘价
14.01
最高价
13.4
最低价
173,536
成交量
数据更新至: 2024-05-31
技术指标
13.28
MA5 (5日均线)
13.38
MA10 (10日均线)
13.36
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 | 13.86 | 14.01 | 13.4 | 13.62 | -2.16% | 173,536 | 235,899,279 |
| 2024-05-30 | 13.19 | 14.87 | 13.19 | 13.92 | +6.91% | 270,561 | 381,054,831 |
| 2024-05-29 | 12.82 | 13.12 | 12.79 | 13.02 | +0.93% | 43,483 | 56,561,878 |
| 2024-05-28 | 12.85 | 12.99 | 12.74 | 12.9 | -0.46% | 34,629 | 44,508,396 |
| 2024-05-27 | 13.03 | 13.13 | 12.64 | 12.96 | -0.69% | 59,924 | 76,882,137 |
| 2024-05-24 | 13.11 | 13.42 | 12.95 | 13.05 | -1.06% | 71,899 | 94,680,204 |
| 2024-05-23 | 13.46 | 13.51 | 13.16 | 13.19 | -2.94% | 59,875 | 79,578,599 |
| 2024-05-22 | 13.49 | 13.72 | 13.45 | 13.59 | +0.07% | 67,376 | 91,358,430 |
| 2024-05-21 | 13.89 | 13.96 | 13.48 | 13.58 | -2.65% | 80,213 | 109,011,522 |
| 2024-05-20 | 13.55 | 14.6 | 13.53 | 13.95 | +5.28% | 180,146 | 251,936,581 |
| 2024-05-17 | 13.08 | 13.25 | 12.97 | 13.25 | +2.24% | 53,583 | 70,268,533 |
| 2024-05-16 | 12.94 | 13.09 | 12.9 | 12.96 | +0.31% | 37,242 | 48,408,713 |
| 2024-05-15 | 13.03 | 13.18 | 12.89 | 12.92 | -1.52% | 45,195 | 58,811,879 |
| 2024-05-14 | 13.21 | 13.32 | 13.07 | 13.12 | +0.15% | 37,410 | 49,199,614 |
| 2024-05-13 | 13.55 | 13.6 | 13.06 | 13.1 | -3.25% | 69,099 | 91,221,393 |
| 2024-05-10 | 13.85 | 13.93 | 13.44 | 13.54 | -1.74% | 67,385 | 91,520,949 |
| 2024-05-09 | 13.38 | 13.99 | 13.3 | 13.78 | +3.45% | 103,374 | 142,616,997 |
| 2024-05-08 | 13.68 | 13.68 | 13.31 | 13.32 | -2.99% | 64,395 | 86,642,239 |
| 2024-05-07 | 13.75 | 13.86 | 13.56 | 13.73 | +0.22% | 72,129 | 98,759,276 |
| 2024-05-06 | 13.3 | 13.74 | 13.27 | 13.7 | +4.02% | 89,996 | 121,725,909 |
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：