股票概览
13.72
+2.62%
+0.35
13.37
开盘价
13.82
最高价
13.37
最低价
29,555
成交量
数据更新至: 2024-05-31
技术指标
13.66
MA5 (5日均线)
13.92
MA10 (10日均线)
14.18
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 | 13.37 | 13.82 | 13.37 | 13.72 | +2.62% | 29,555 | 40,327,537 |
| 2024-05-30 | 13.56 | 13.75 | 13.28 | 13.37 | -1.76% | 24,577 | 33,057,114 |
| 2024-05-29 | 13.64 | 14.02 | 13.56 | 13.61 | +0.22% | 20,290 | 27,802,965 |
| 2024-05-28 | 13.99 | 13.99 | 13.56 | 13.58 | -3% | 22,311 | 30,671,619 |
| 2024-05-27 | 13.92 | 14.03 | 13.72 | 14 | +1.89% | 23,263 | 32,254,518 |
| 2024-05-24 | 13.9 | 14.35 | 13.73 | 13.74 | -2.97% | 35,963 | 50,199,529 |
| 2024-05-23 | 14.45 | 14.97 | 14.12 | 14.16 | -2.01% | 56,348 | 81,790,188 |
| 2024-05-22 | 14.31 | 14.58 | 14.15 | 14.45 | +1.33% | 33,914 | 48,902,863 |
| 2024-05-21 | 14.42 | 14.85 | 14.17 | 14.26 | -0.14% | 45,675 | 66,015,345 |
| 2024-05-20 | 14.39 | 14.48 | 14.1 | 14.28 | -0.14% | 25,961 | 37,085,216 |
| 2024-05-17 | 14 | 14.3 | 13.87 | 14.3 | +0.85% | 25,269 | 35,676,638 |
| 2024-05-16 | 14.14 | 14.37 | 14.06 | 14.18 | +0.57% | 26,588 | 37,858,997 |
| 2024-05-15 | 14.59 | 14.59 | 14.08 | 14.1 | -2.02% | 31,260 | 44,640,939 |
| 2024-05-14 | 14.25 | 14.51 | 14.1 | 14.39 | +2.86% | 39,870 | 57,109,279 |
| 2024-05-13 | 14.11 | 14.17 | 13.67 | 13.99 | -2.17% | 33,341 | 46,613,222 |
| 2024-05-10 | 14.76 | 14.9 | 14.19 | 14.3 | -1.85% | 33,838 | 48,750,352 |
| 2024-05-09 | 14.6 | 14.74 | 14.51 | 14.57 | +0.55% | 25,975 | 37,980,465 |
| 2024-05-08 | 14.97 | 14.99 | 14.48 | 14.49 | -3.46% | 40,938 | 59,767,976 |
| 2024-05-07 | 15.06 | 15.46 | 14.92 | 15.01 | -0.46% | 46,680 | 70,828,656 |
| 2024-05-06 | 15.17 | 15.24 | 14.87 | 15.08 | +1.34% | 51,428 | 77,153,047 |
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：