股票概览
13.62
+5.17%
+0.67
13.25
开盘价
13.95
最高价
13.25
最低价
138,200
成交量
数据更新至: 2024-05-31
技术指标
13.46
MA5 (5日均线)
13.76
MA10 (10日均线)
13.64
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 | 13.25 | 13.95 | 13.25 | 13.62 | +5.17% | 138,200 | 188,709,658 |
| 2024-05-30 | 13.11 | 13.23 | 12.91 | 12.95 | -3.43% | 76,228 | 99,247,407 |
| 2024-05-29 | 13.5 | 13.67 | 13.34 | 13.41 | +0.45% | 55,191 | 74,293,889 |
| 2024-05-28 | 13.91 | 13.91 | 13.33 | 13.35 | -4.51% | 95,155 | 128,231,724 |
| 2024-05-27 | 13.86 | 14.04 | 13.5 | 13.98 | -1.2% | 110,307 | 151,482,501 |
| 2024-05-24 | 13.78 | 14.55 | 13.7 | 14.15 | +3.28% | 171,053 | 241,868,743 |
| 2024-05-23 | 14.15 | 14.2 | 13.63 | 13.7 | -4.99% | 135,143 | 187,039,237 |
| 2024-05-22 | 13.45 | 14.65 | 13.44 | 14.42 | +0.56% | 221,375 | 310,179,121 |
| 2024-05-21 | 14.15 | 15.51 | 14.15 | 14.34 | +4.6% | 289,529 | 429,011,555 |
| 2024-05-20 | 13.34 | 13.8 | 13.34 | 13.71 | +2.47% | 98,540 | 134,609,887 |
| 2024-05-17 | 13.44 | 13.5 | 13.13 | 13.38 | -0.67% | 71,219 | 94,805,871 |
| 2024-05-16 | 13.42 | 13.76 | 13.34 | 13.47 | -2.32% | 103,705 | 140,246,426 |
| 2024-05-15 | 14.22 | 14.57 | 13.68 | 13.79 | -5.42% | 190,698 | 266,776,078 |
| 2024-05-14 | 13.03 | 14.66 | 12.99 | 14.58 | +14% | 251,961 | 353,437,884 |
| 2024-05-13 | 13.17 | 13.17 | 12.72 | 12.79 | -2.37% | 31,876 | 40,863,234 |
| 2024-05-10 | 13.42 | 13.49 | 13.01 | 13.1 | -2.38% | 45,564 | 59,891,064 |
| 2024-05-09 | 13.44 | 13.52 | 13.28 | 13.42 | +0.45% | 52,816 | 70,621,888 |
| 2024-05-08 | 13.89 | 13.98 | 13.32 | 13.36 | -2.55% | 60,460 | 81,790,847 |
| 2024-05-07 | 13.68 | 13.82 | 13.58 | 13.71 | +0.88% | 43,734 | 59,939,002 |
| 2024-05-06 | 13.7 | 13.86 | 13.51 | 13.59 | +0.37% | 47,178 | 64,358,496 |
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：