股票概览
13.9
+3.5%
+0.47
13.43
开盘价
13.99
最高价
13.36
最低价
66,263
成交量
数据更新至: 2024-05-31
技术指标
13.54
MA5 (5日均线)
13.77
MA10 (10日均线)
13.99
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 | 13.43 | 13.99 | 13.36 | 13.9 | +3.5% | 66,263 | 91,399,412 |
| 2024-05-30 | 13.3 | 13.59 | 13.17 | 13.43 | +0.07% | 38,959 | 52,351,916 |
| 2024-05-29 | 13.43 | 13.58 | 13.27 | 13.42 | -0.15% | 38,432 | 51,595,233 |
| 2024-05-28 | 13.5 | 13.65 | 13.31 | 13.44 | -0.52% | 46,722 | 62,915,079 |
| 2024-05-27 | 13.44 | 13.62 | 13.18 | 13.51 | -0.59% | 62,260 | 83,240,950 |
| 2024-05-24 | 13.77 | 13.97 | 13.58 | 13.59 | -2.3% | 63,991 | 87,971,346 |
| 2024-05-23 | 14.13 | 14.13 | 13.75 | 13.91 | -1.7% | 63,800 | 88,612,610 |
| 2024-05-22 | 14.06 | 14.3 | 13.95 | 14.15 | 0% | 54,254 | 76,583,684 |
| 2024-05-21 | 14.13 | 14.19 | 13.88 | 14.15 | -0.28% | 61,583 | 86,372,467 |
| 2024-05-20 | 14.21 | 14.5 | 14 | 14.19 | +0.21% | 81,610 | 115,988,992 |
| 2024-05-17 | 13.73 | 14.16 | 13.72 | 14.16 | +3.28% | 74,910 | 104,878,633 |
| 2024-05-16 | 14.15 | 14.25 | 13.7 | 13.71 | -2.07% | 63,673 | 88,966,055 |
| 2024-05-15 | 13.84 | 14.4 | 13.6 | 14 | +0.79% | 75,876 | 106,184,481 |
| 2024-05-14 | 13.72 | 13.92 | 13.59 | 13.89 | +2.21% | 63,772 | 87,783,777 |
| 2024-05-13 | 13.99 | 14.2 | 13.48 | 13.59 | -3.82% | 102,587 | 141,615,500 |
| 2024-05-10 | 14.5 | 14.5 | 14.02 | 14.13 | -2.28% | 88,252 | 125,159,210 |
| 2024-05-09 | 14.3 | 14.57 | 14.26 | 14.46 | -1.16% | 117,840 | 169,445,126 |
| 2024-05-08 | 14.6 | 15.17 | 14.31 | 14.63 | -0.68% | 170,493 | 251,712,021 |
| 2024-05-07 | 14.59 | 14.78 | 14.4 | 14.73 | -0.87% | 133,887 | 195,488,069 |
| 2024-05-06 | 14.93 | 15.29 | 14.66 | 14.86 | +2.84% | 171,363 | 256,079,042 |
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：