股票概览
13.42
+3.31%
+0.43
13.04
开盘价
13.49
最高价
12.89
最低价
73,648
成交量
数据更新至: 2024-05-31
技术指标
13.33
MA5 (5日均线)
13.60
MA10 (10日均线)
13.54
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 | 13.49 | 12.89 | 13.42 | +3.31% | 73,648 | 97,211,706 |
| 2024-05-30 | 13.06 | 13.27 | 12.85 | 12.99 | -0.99% | 46,741 | 60,897,107 |
| 2024-05-29 | 13.27 | 13.38 | 13.03 | 13.12 | -2.02% | 59,751 | 78,652,991 |
| 2024-05-28 | 13.63 | 13.81 | 13.35 | 13.39 | -2.62% | 40,604 | 54,900,784 |
| 2024-05-27 | 13.58 | 13.83 | 13.22 | 13.75 | +0.59% | 61,634 | 83,534,943 |
| 2024-05-24 | 13.79 | 13.95 | 13.56 | 13.67 | -1.23% | 47,204 | 65,120,175 |
| 2024-05-23 | 13.98 | 14.1 | 13.69 | 13.84 | -1.42% | 50,050 | 69,476,175 |
| 2024-05-22 | 13.79 | 14.04 | 13.72 | 14.04 | +1.81% | 56,752 | 78,916,565 |
| 2024-05-21 | 13.85 | 14.25 | 13.74 | 13.79 | -1.15% | 58,641 | 81,848,718 |
| 2024-05-20 | 13.45 | 13.99 | 13.42 | 13.95 | +3.72% | 97,621 | 134,694,093 |
| 2024-05-17 | 13.27 | 13.45 | 13.26 | 13.45 | +1.13% | 30,829 | 41,236,228 |
| 2024-05-16 | 13.31 | 13.41 | 13.26 | 13.3 | -0.08% | 27,908 | 37,199,314 |
| 2024-05-15 | 13.51 | 13.59 | 13.27 | 13.31 | -2.2% | 48,696 | 65,127,397 |
| 2024-05-14 | 13.33 | 13.76 | 13.27 | 13.61 | +0.96% | 61,466 | 83,205,042 |
| 2024-05-13 | 13.9 | 14 | 13.47 | 13.48 | -0.15% | 121,892 | 168,359,951 |
| 2024-05-10 | 13.44 | 13.55 | 13.34 | 13.5 | +0.45% | 31,568 | 42,518,937 |
| 2024-05-09 | 13.47 | 13.61 | 13.41 | 13.44 | -0.52% | 45,470 | 61,373,221 |
| 2024-05-08 | 13.56 | 13.66 | 13.48 | 13.51 | -1.03% | 43,734 | 59,274,377 |
| 2024-05-07 | 13.53 | 13.85 | 13.43 | 13.65 | +0.96% | 69,951 | 95,330,092 |
| 2024-05-06 | 13.59 | 13.6 | 13.33 | 13.52 | -0.15% | 65,322 | 88,090,391 |
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：