股票概览
13.13
+1.86%
+0.24
12.89
开盘价
13.18
最高价
12.87
最低价
15,507
成交量
数据更新至: 2024-05-31
技术指标
13.06
MA5 (5日均线)
13.34
MA10 (10日均线)
13.60
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 | 12.89 | 13.18 | 12.87 | 13.13 | +1.86% | 15,507 | 20,217,104 |
| 2024-05-30 | 12.98 | 13.11 | 12.72 | 12.89 | -0.69% | 16,055 | 20,793,370 |
| 2024-05-29 | 12.98 | 13.24 | 12.85 | 12.98 | 0% | 18,825 | 24,494,720 |
| 2024-05-28 | 13.32 | 13.39 | 12.96 | 12.98 | -2.7% | 17,805 | 23,367,614 |
| 2024-05-27 | 13.13 | 13.38 | 12.99 | 13.34 | +1.37% | 20,045 | 26,339,897 |
| 2024-05-24 | 13.54 | 13.65 | 13.16 | 13.16 | -2.73% | 19,634 | 26,236,699 |
| 2024-05-23 | 13.88 | 13.88 | 13.48 | 13.53 | -2.24% | 22,118 | 30,096,426 |
| 2024-05-22 | 13.6 | 13.89 | 13.53 | 13.84 | +1.1% | 19,452 | 26,823,679 |
| 2024-05-21 | 13.9 | 14 | 13.65 | 13.69 | -1.51% | 20,133 | 27,751,529 |
| 2024-05-20 | 13.77 | 14.1 | 13.6 | 13.9 | +1.02% | 23,998 | 33,359,477 |
| 2024-05-17 | 13.58 | 13.76 | 13.42 | 13.76 | +0.95% | 19,130 | 26,062,229 |
| 2024-05-16 | 13.61 | 13.86 | 13.6 | 13.63 | +0.22% | 29,081 | 39,957,753 |
| 2024-05-15 | 13.7 | 14.15 | 13.6 | 13.6 | -1.66% | 28,099 | 38,863,231 |
| 2024-05-14 | 13.51 | 13.87 | 13.51 | 13.83 | +3.21% | 30,173 | 41,391,472 |
| 2024-05-13 | 13.6 | 13.64 | 13.17 | 13.4 | -2.19% | 26,588 | 35,666,397 |
| 2024-05-10 | 13.92 | 14.19 | 13.59 | 13.7 | -2.14% | 41,313 | 56,982,330 |
| 2024-05-09 | 14.2 | 14.45 | 13.96 | 14 | +1.3% | 46,416 | 65,631,067 |
| 2024-05-08 | 14.45 | 14.5 | 13.82 | 13.82 | -4.76% | 54,369 | 76,434,946 |
| 2024-05-07 | 15.45 | 15.45 | 14.45 | 14.51 | +1.11% | 75,538 | 111,520,372 |
| 2024-05-06 | 14.31 | 14.43 | 14.11 | 14.35 | +1.2% | 36,650 | 52,285,811 |
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：