股票概览
13.27
+0.45%
+0.06
13.21
开盘价
13.45
最高价
13.1
最低价
16,485
成交量
数据更新至: 2024-05-31
技术指标
13.38
MA5 (5日均线)
13.34
MA10 (10日均线)
13.33
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 | 13.21 | 13.45 | 13.1 | 13.27 | +0.45% | 16,485 | 21,843,387 |
| 2024-05-30 | 13.45 | 13.67 | 13.15 | 13.21 | -1.49% | 16,221 | 21,680,947 |
| 2024-05-29 | 13.28 | 13.64 | 13.24 | 13.41 | +0.3% | 15,578 | 20,956,540 |
| 2024-05-28 | 13.57 | 13.66 | 13.27 | 13.37 | -2.12% | 23,963 | 32,164,837 |
| 2024-05-27 | 13 | 13.67 | 12.71 | 13.66 | +4.35% | 28,277 | 37,366,133 |
| 2024-05-24 | 13.1 | 13.54 | 13.05 | 13.09 | +0.08% | 15,967 | 21,152,491 |
| 2024-05-23 | 13.44 | 13.5 | 12.93 | 13.08 | -2.75% | 17,972 | 23,622,514 |
| 2024-05-22 | 13.38 | 13.52 | 13.25 | 13.45 | +0.45% | 14,513 | 19,467,085 |
| 2024-05-21 | 13.51 | 13.63 | 13.25 | 13.39 | -0.67% | 18,309 | 24,548,169 |
| 2024-05-20 | 13.61 | 13.75 | 13.42 | 13.48 | -0.88% | 20,866 | 28,281,759 |
| 2024-05-17 | 13.44 | 13.64 | 13.24 | 13.6 | +1.34% | 22,549 | 30,443,191 |
| 2024-05-16 | 13.53 | 13.72 | 13.28 | 13.42 | -0.96% | 32,150 | 43,223,187 |
| 2024-05-15 | 12.89 | 13.73 | 12.74 | 13.55 | +4.88% | 39,429 | 52,854,759 |
| 2024-05-14 | 12.55 | 12.99 | 12.55 | 12.92 | +2.7% | 24,440 | 31,334,316 |
| 2024-05-13 | 13.1 | 13.15 | 12.48 | 12.58 | -4.41% | 32,333 | 41,008,874 |
| 2024-05-10 | 13.43 | 13.72 | 13.1 | 13.16 | -2.81% | 31,405 | 41,825,337 |
| 2024-05-09 | 13.45 | 14.1 | 13.4 | 13.54 | +0.74% | 31,279 | 42,780,543 |
| 2024-05-08 | 13.7 | 14.08 | 13.38 | 13.44 | -1.97% | 36,281 | 49,490,833 |
| 2024-05-07 | 13.3 | 13.8 | 13.29 | 13.71 | +3.16% | 35,807 | 48,652,002 |
| 2024-05-06 | 12.86 | 13.39 | 12.86 | 13.29 | +3.91% | 35,958 | 47,276,038 |
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：