股票概览
13.7
+2.01%
+0.27
13.47
开盘价
13.8
最高价
13.47
最低价
38,099
成交量
数据更新至: 2024-05-31
技术指标
13.54
MA5 (5日均线)
13.71
MA10 (10日均线)
13.81
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 | 13.47 | 13.8 | 13.47 | 13.7 | +2.01% | 38,099 | 52,208,586 |
| 2024-05-30 | 13.56 | 13.67 | 13.3 | 13.43 | -1.1% | 28,318 | 38,191,059 |
| 2024-05-29 | 13.35 | 13.7 | 13.2 | 13.58 | +1.19% | 37,182 | 50,469,216 |
| 2024-05-28 | 13.54 | 13.73 | 13.3 | 13.42 | -0.96% | 33,499 | 45,333,496 |
| 2024-05-27 | 13.39 | 13.58 | 13.08 | 13.55 | +1.35% | 36,971 | 49,198,542 |
| 2024-05-24 | 13.7 | 13.77 | 13.33 | 13.37 | -2.41% | 33,196 | 44,887,965 |
| 2024-05-23 | 13.91 | 14.11 | 13.67 | 13.7 | -1.86% | 41,557 | 57,438,418 |
| 2024-05-22 | 14 | 14.05 | 13.8 | 13.96 | -1.76% | 49,715 | 69,282,584 |
| 2024-05-21 | 14.17 | 14.3 | 14.03 | 14.21 | +0.28% | 57,016 | 80,940,131 |
| 2024-05-20 | 13.96 | 14.25 | 13.93 | 14.17 | +1.5% | 59,283 | 83,695,176 |
| 2024-05-17 | 13.59 | 13.97 | 13.56 | 13.96 | +2.12% | 41,382 | 57,108,327 |
| 2024-05-16 | 13.56 | 13.82 | 13.56 | 13.67 | +0.89% | 39,367 | 53,921,405 |
| 2024-05-15 | 13.59 | 13.76 | 13.42 | 13.55 | -0.66% | 32,659 | 44,465,716 |
| 2024-05-14 | 13.58 | 13.79 | 13.54 | 13.64 | +0.81% | 34,078 | 46,555,308 |
| 2024-05-13 | 13.9 | 13.91 | 13.45 | 13.53 | -2.87% | 52,999 | 72,157,909 |
| 2024-05-10 | 14.28 | 14.29 | 13.87 | 13.93 | -2.04% | 47,828 | 66,813,560 |
| 2024-05-09 | 13.98 | 14.32 | 13.98 | 14.22 | +1.79% | 43,070 | 61,082,566 |
| 2024-05-08 | 14.34 | 14.34 | 13.92 | 13.97 | -2.65% | 53,104 | 74,774,701 |
| 2024-05-07 | 14.35 | 14.58 | 14.24 | 14.35 | -0.21% | 62,538 | 89,898,337 |
| 2024-05-06 | 14.3 | 14.5 | 14.23 | 14.38 | +1.99% | 69,687 | 99,822,123 |
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：