股票概览
13.66
+1.41%
+0.19
13.5
开盘价
13.71
最高价
13.47
最低价
36,702
成交量
数据更新至: 2024-05-31
技术指标
13.61
MA5 (5日均线)
13.58
MA10 (10日均线)
13.51
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 | 13.5 | 13.71 | 13.47 | 13.66 | +1.41% | 36,702 | 50,035,871 |
| 2024-05-30 | 13.59 | 13.71 | 13.43 | 13.47 | -0.66% | 37,486 | 50,873,303 |
| 2024-05-29 | 13.65 | 13.66 | 13.47 | 13.56 | -0.22% | 35,492 | 48,107,056 |
| 2024-05-28 | 13.79 | 13.82 | 13.51 | 13.59 | -1.38% | 46,035 | 62,550,794 |
| 2024-05-27 | 13.44 | 13.78 | 13.42 | 13.78 | +2.68% | 54,769 | 74,719,286 |
| 2024-05-24 | 13.34 | 13.54 | 13.3 | 13.42 | +0.9% | 45,798 | 61,446,985 |
| 2024-05-23 | 13.5 | 13.55 | 13.27 | 13.3 | -1.85% | 45,389 | 60,781,515 |
| 2024-05-22 | 13.79 | 13.97 | 13.49 | 13.55 | -1.81% | 50,181 | 68,822,318 |
| 2024-05-21 | 13.66 | 13.83 | 13.47 | 13.8 | +0.8% | 63,929 | 87,403,084 |
| 2024-05-20 | 13.45 | 13.75 | 13.3 | 13.69 | +1.78% | 66,192 | 89,744,623 |
| 2024-05-17 | 13.25 | 13.47 | 13.05 | 13.45 | +1.05% | 73,154 | 97,552,572 |
| 2024-05-16 | 13.75 | 13.75 | 13.22 | 13.31 | -2.13% | 91,332 | 122,452,914 |
| 2024-05-15 | 13.88 | 13.98 | 13.59 | 13.6 | -2.02% | 54,538 | 74,939,518 |
| 2024-05-14 | 13.79 | 14.04 | 13.61 | 13.88 | +0.22% | 71,197 | 98,517,568 |
| 2024-05-13 | 13.42 | 13.98 | 13.37 | 13.85 | +3.28% | 124,976 | 171,464,846 |
| 2024-05-10 | 13.4 | 13.61 | 13.32 | 13.41 | -0.22% | 93,577 | 126,087,043 |
| 2024-05-09 | 13.38 | 13.47 | 13.17 | 13.44 | +0.45% | 86,185 | 114,917,404 |
| 2024-05-08 | 13.05 | 13.51 | 12.93 | 13.38 | +2.76% | 143,005 | 190,664,895 |
| 2024-05-07 | 13.1 | 13.16 | 13 | 13.02 | -0.38% | 94,509 | 123,537,179 |
| 2024-05-06 | 13.11 | 13.15 | 12.77 | 13.07 | 0% | 178,449 | 230,945,277 |
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：