股票概览
13.46
+0.75%
+0.1
13.36
开盘价
13.49
最高价
13.34
最低价
6,655
成交量
数据更新至: 2024-05-31
技术指标
13.47
MA5 (5日均线)
13.66
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 | 13.36 | 13.49 | 13.34 | 13.46 | +0.75% | 6,655 | 8,931,898 |
| 2024-05-30 | 13.45 | 13.64 | 13.28 | 13.36 | -0.89% | 7,755 | 10,420,656 |
| 2024-05-29 | 13.3 | 13.6 | 13.17 | 13.48 | +1.13% | 9,004 | 12,130,700 |
| 2024-05-28 | 13.8 | 13.8 | 13.3 | 13.33 | -2.91% | 11,691 | 15,722,048 |
| 2024-05-27 | 13.65 | 13.73 | 13.36 | 13.73 | +1.55% | 10,798 | 14,613,117 |
| 2024-05-24 | 13.65 | 13.7 | 13.32 | 13.52 | -0.44% | 9,383 | 12,703,456 |
| 2024-05-23 | 14.02 | 14.03 | 13.5 | 13.58 | -3.07% | 12,629 | 17,239,065 |
| 2024-05-22 | 13.85 | 14.1 | 13.83 | 14.01 | +0.72% | 8,766 | 12,270,446 |
| 2024-05-21 | 14.18 | 14.21 | 13.8 | 13.91 | -1.9% | 13,530 | 18,913,431 |
| 2024-05-20 | 14.16 | 14.34 | 14.06 | 14.18 | +0.57% | 14,509 | 20,646,928 |
| 2024-05-17 | 14.18 | 14.25 | 13.86 | 14.1 | -0.63% | 13,589 | 19,098,621 |
| 2024-05-16 | 13.95 | 14.24 | 13.93 | 14.19 | +0.71% | 10,988 | 15,537,213 |
| 2024-05-15 | 13.95 | 14.3 | 13.91 | 14.09 | +0.43% | 16,183 | 22,874,076 |
| 2024-05-14 | 13.72 | 14.06 | 13.72 | 14.03 | +2.26% | 14,373 | 20,077,773 |
| 2024-05-13 | 13.82 | 13.85 | 13.53 | 13.72 | -1.08% | 12,565 | 17,215,486 |
| 2024-05-10 | 14.02 | 14.1 | 13.81 | 13.87 | -1.35% | 10,270 | 14,293,225 |
| 2024-05-09 | 14.01 | 14.15 | 13.92 | 14.06 | +1.59% | 14,696 | 20,660,345 |
| 2024-05-08 | 14.23 | 14.23 | 13.83 | 13.84 | -2.74% | 15,674 | 21,860,476 |
| 2024-05-07 | 14.07 | 14.24 | 13.92 | 14.23 | +1.43% | 18,344 | 25,855,219 |
| 2024-05-06 | 13.81 | 14.13 | 13.81 | 14.03 | +1.74% | 22,529 | 31,453,416 |
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：