股票概览
13.27
+1.69%
+0.22
13.04
开盘价
13.32
最高价
13.02
最低价
15,350
成交量
数据更新至: 2024-05-31
技术指标
13.08
MA5 (5日均线)
13.40
MA10 (10日均线)
13.84
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 | 13.04 | 13.32 | 13.02 | 13.27 | +1.69% | 15,350 | 20,208,464 |
| 2024-05-30 | 13.03 | 13.29 | 12.94 | 13.05 | -0.23% | 13,872 | 18,199,963 |
| 2024-05-29 | 12.8 | 13.24 | 12.8 | 13.08 | +0.77% | 15,590 | 20,420,330 |
| 2024-05-28 | 12.91 | 13.13 | 12.78 | 12.98 | -0.38% | 16,752 | 21,784,598 |
| 2024-05-27 | 12.85 | 13.04 | 12.66 | 13.03 | +0.31% | 20,402 | 26,215,849 |
| 2024-05-24 | 13.28 | 13.38 | 12.93 | 12.99 | -2.18% | 26,954 | 35,310,200 |
| 2024-05-23 | 14.12 | 14.39 | 13.2 | 13.28 | -8.85% | 61,390 | 83,526,787 |
| 2024-05-22 | 14.2 | 15.65 | 14.15 | 14.57 | +6.35% | 78,375 | 115,930,816 |
| 2024-05-21 | 13.99 | 14 | 13.62 | 13.7 | -2.35% | 16,744 | 23,054,561 |
| 2024-05-20 | 14.05 | 14.24 | 14 | 14.03 | -0.14% | 13,900 | 19,567,424 |
| 2024-05-17 | 13.98 | 14.1 | 13.85 | 14.05 | +0.5% | 12,402 | 17,309,890 |
| 2024-05-16 | 13.96 | 14.19 | 13.83 | 13.98 | +0.87% | 12,168 | 17,075,168 |
| 2024-05-15 | 14.12 | 14.13 | 13.83 | 13.86 | -1.84% | 13,111 | 18,294,626 |
| 2024-05-14 | 14.05 | 14.29 | 13.98 | 14.12 | +1% | 10,978 | 15,562,181 |
| 2024-05-13 | 14.42 | 14.42 | 13.89 | 13.98 | -3.12% | 18,248 | 25,655,110 |
| 2024-05-10 | 14.99 | 14.99 | 14.36 | 14.43 | -2.7% | 17,398 | 25,417,038 |
| 2024-05-09 | 14.68 | 15 | 14.56 | 14.83 | +0.75% | 19,730 | 29,264,062 |
| 2024-05-08 | 14.44 | 14.98 | 14.36 | 14.72 | +1.52% | 24,853 | 36,695,397 |
| 2024-05-07 | 14.5 | 14.59 | 14.34 | 14.5 | +0.9% | 14,474 | 20,924,093 |
| 2024-05-06 | 14.73 | 14.73 | 14.33 | 14.37 | -0.14% | 16,446 | 23,827,684 |
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：