股票概览
13.08
+2.19%
+0.28
12.8
开盘价
13.11
最高价
12.79
最低价
25,581
成交量
数据更新至: 2024-05-31
技术指标
12.95
MA5 (5日均线)
13.22
MA10 (10日均线)
13.50
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 | 12.8 | 13.11 | 12.79 | 13.08 | +2.19% | 25,581 | 33,248,348 |
| 2024-05-30 | 12.88 | 12.95 | 12.53 | 12.8 | -0.85% | 17,394 | 22,315,416 |
| 2024-05-29 | 12.82 | 13.1 | 12.8 | 12.91 | +0.16% | 16,438 | 21,271,622 |
| 2024-05-28 | 13.09 | 13.11 | 12.8 | 12.89 | -1.38% | 15,661 | 20,287,699 |
| 2024-05-27 | 13.15 | 13.24 | 12.72 | 13.07 | +0.31% | 25,326 | 32,671,525 |
| 2024-05-24 | 13.28 | 13.36 | 13.03 | 13.03 | -1.66% | 27,415 | 36,018,268 |
| 2024-05-23 | 13.74 | 13.8 | 13.2 | 13.25 | -3.43% | 29,865 | 40,072,844 |
| 2024-05-22 | 13.7 | 13.8 | 13.55 | 13.72 | +0.15% | 24,648 | 33,685,082 |
| 2024-05-21 | 13.8 | 13.96 | 13.7 | 13.7 | -0.58% | 31,522 | 43,506,191 |
| 2024-05-20 | 13.7 | 14 | 13.61 | 13.78 | +0.44% | 34,302 | 47,394,282 |
| 2024-05-17 | 13.47 | 13.77 | 13.35 | 13.72 | +1.93% | 36,018 | 49,121,250 |
| 2024-05-16 | 13.42 | 13.7 | 13.42 | 13.46 | +0.37% | 39,101 | 52,999,639 |
| 2024-05-15 | 13.66 | 13.77 | 13.1 | 13.41 | -4.83% | 61,947 | 83,352,107 |
| 2024-05-14 | 13.21 | 14.2 | 13.21 | 14.09 | +6.82% | 54,947 | 75,062,645 |
| 2024-05-13 | 13.6 | 13.6 | 13.09 | 13.19 | -3.72% | 34,310 | 45,515,909 |
| 2024-05-10 | 14.04 | 14.18 | 13.62 | 13.7 | -2.28% | 32,708 | 45,079,776 |
| 2024-05-09 | 13.91 | 14.1 | 13.88 | 14.02 | +1.15% | 27,642 | 38,769,894 |
| 2024-05-08 | 14.16 | 14.16 | 13.83 | 13.86 | -2.12% | 29,660 | 41,443,384 |
| 2024-05-07 | 14.01 | 14.2 | 13.87 | 14.16 | +0.5% | 40,873 | 57,433,520 |
| 2024-05-06 | 14.23 | 14.45 | 13.94 | 14.09 | 0% | 42,443 | 60,050,543 |
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：