股票概览
13.53
+3.05%
+0.4
13.15
开盘价
13.93
最高价
13.08
最低价
143,949
成交量
数据更新至: 2024-05-31
技术指标
13.05
MA5 (5日均线)
13.25
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 | 13.15 | 13.93 | 13.08 | 13.53 | +3.05% | 143,949 | 195,128,146 |
| 2024-05-30 | 12.72 | 13.24 | 12.63 | 13.13 | +2.58% | 89,873 | 117,130,378 |
| 2024-05-29 | 12.77 | 12.96 | 12.7 | 12.8 | +0.23% | 48,926 | 62,728,576 |
| 2024-05-28 | 12.96 | 13.22 | 12.74 | 12.77 | -1.77% | 89,141 | 115,630,200 |
| 2024-05-27 | 12.88 | 13.04 | 12.5 | 13 | +0.78% | 93,211 | 118,468,920 |
| 2024-05-24 | 13.18 | 13.34 | 12.89 | 12.9 | -2.27% | 67,606 | 88,285,422 |
| 2024-05-23 | 13.46 | 13.49 | 13.18 | 13.2 | -2% | 64,101 | 85,286,215 |
| 2024-05-22 | 13.57 | 13.6 | 13.3 | 13.47 | -1.17% | 104,623 | 140,446,308 |
| 2024-05-21 | 14 | 14 | 13.57 | 13.63 | -2.85% | 104,523 | 143,257,726 |
| 2024-05-20 | 14.08 | 14.2 | 13.9 | 14.03 | -0.5% | 86,009 | 120,876,565 |
| 2024-05-17 | 13.7 | 14.1 | 13.55 | 14.1 | +3.22% | 121,824 | 169,925,881 |
| 2024-05-16 | 13.88 | 14.04 | 13.62 | 13.66 | -1.59% | 98,514 | 136,592,218 |
| 2024-05-15 | 14.19 | 14.19 | 13.85 | 13.88 | -2.53% | 99,913 | 139,403,760 |
| 2024-05-14 | 14.18 | 14.38 | 14 | 14.24 | +0.42% | 136,869 | 194,240,515 |
| 2024-05-13 | 13.9 | 14.28 | 13.58 | 14.18 | +1.36% | 152,753 | 214,174,625 |
| 2024-05-10 | 14.3 | 14.44 | 13.94 | 13.99 | -2.3% | 129,977 | 183,184,776 |
| 2024-05-09 | 14.06 | 14.36 | 13.9 | 14.32 | +2.95% | 161,410 | 228,839,232 |
| 2024-05-08 | 14.2 | 14.56 | 13.88 | 13.91 | -2.66% | 211,444 | 301,191,619 |
| 2024-05-07 | 13.82 | 14.35 | 13.71 | 14.29 | +3.1% | 188,127 | 265,350,881 |
| 2024-05-06 | 14.09 | 14.15 | 13.82 | 13.86 | -0.29% | 165,702 | 231,393,640 |
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：