股票概览
13.22
+1.23%
+0.16
13.05
开盘价
13.23
最高价
13.03
最低价
36,465
成交量
数据更新至: 2024-05-31
技术指标
13.14
MA5 (5日均线)
13.20
MA10 (10日均线)
13.65
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 | 13.05 | 13.23 | 13.03 | 13.22 | +1.23% | 36,465 | 47,973,646 |
| 2024-05-30 | 13.03 | 13.18 | 12.94 | 13.06 | -0.31% | 27,085 | 35,417,802 |
| 2024-05-29 | 13.1 | 13.19 | 13.02 | 13.1 | -0.08% | 30,254 | 39,634,101 |
| 2024-05-28 | 13.22 | 13.29 | 13.06 | 13.11 | -0.91% | 35,137 | 46,204,802 |
| 2024-05-27 | 13.18 | 13.24 | 12.88 | 13.23 | +0.99% | 53,214 | 69,718,814 |
| 2024-05-24 | 13.09 | 13.3 | 12.96 | 13.1 | +0.61% | 45,467 | 59,804,714 |
| 2024-05-23 | 13.2 | 13.23 | 12.95 | 13.02 | -1.66% | 64,732 | 84,648,763 |
| 2024-05-22 | 13.38 | 13.45 | 13.1 | 13.24 | -0.9% | 47,787 | 63,324,789 |
| 2024-05-21 | 13.47 | 13.47 | 13.28 | 13.36 | -1.55% | 41,445 | 55,287,485 |
| 2024-05-20 | 13.29 | 13.69 | 13.23 | 13.57 | -1.52% | 82,793 | 111,656,029 |
| 2024-05-17 | 13.86 | 13.9 | 13.6 | 13.78 | -0.43% | 76,163 | 104,592,898 |
| 2024-05-16 | 14.1 | 14.13 | 13.76 | 13.84 | -1.28% | 73,118 | 101,679,236 |
| 2024-05-15 | 14.12 | 14.28 | 13.95 | 14.02 | -1.13% | 56,944 | 80,309,078 |
| 2024-05-14 | 14.13 | 14.35 | 14.11 | 14.18 | 0% | 71,359 | 101,414,787 |
| 2024-05-13 | 13.9 | 14.46 | 13.8 | 14.18 | +1.79% | 114,818 | 162,835,794 |
| 2024-05-10 | 14.26 | 14.26 | 13.9 | 13.93 | -1.97% | 84,042 | 117,795,323 |
| 2024-05-09 | 14.17 | 14.26 | 14.01 | 14.21 | +0.92% | 77,186 | 109,221,769 |
| 2024-05-08 | 14.27 | 14.37 | 14.01 | 14.08 | -1.12% | 81,532 | 115,524,930 |
| 2024-05-07 | 14.65 | 14.75 | 14.14 | 14.24 | -2.26% | 130,648 | 187,124,604 |
| 2024-05-06 | 14.43 | 14.67 | 14.16 | 14.57 | +1.18% | 140,487 | 201,813,277 |
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：