股票概览
13.67
+0.74%
+0.1
13.59
开盘价
13.71
最高价
13.55
最低价
15,993
成交量
数据更新至: 2024-05-31
技术指标
13.71
MA5 (5日均线)
13.81
MA10 (10日均线)
13.88
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 | 13.59 | 13.71 | 13.55 | 13.67 | +0.74% | 15,993 | 21,837,832 |
| 2024-05-30 | 13.68 | 13.72 | 13.55 | 13.57 | -0.88% | 17,750 | 24,170,303 |
| 2024-05-29 | 13.8 | 13.8 | 13.65 | 13.69 | -0.65% | 13,546 | 18,600,977 |
| 2024-05-28 | 13.87 | 13.89 | 13.77 | 13.78 | -0.51% | 14,112 | 19,505,631 |
| 2024-05-27 | 13.74 | 13.88 | 13.66 | 13.85 | +1.32% | 16,426 | 22,612,620 |
| 2024-05-24 | 13.68 | 13.84 | 13.66 | 13.67 | -0.44% | 19,961 | 27,436,269 |
| 2024-05-23 | 14 | 14.01 | 13.7 | 13.73 | -2.14% | 31,500 | 43,499,896 |
| 2024-05-22 | 14 | 14.14 | 13.99 | 14.03 | -0.07% | 20,987 | 29,511,236 |
| 2024-05-21 | 13.99 | 14.07 | 13.94 | 14.04 | -0.21% | 20,457 | 28,657,043 |
| 2024-05-20 | 13.87 | 14.08 | 13.85 | 14.07 | +1.3% | 30,941 | 43,334,411 |
| 2024-05-17 | 13.88 | 13.92 | 13.75 | 13.89 | +0.51% | 22,236 | 30,740,857 |
| 2024-05-16 | 13.94 | 14.06 | 13.79 | 13.82 | -1.22% | 25,991 | 36,154,382 |
| 2024-05-15 | 14.09 | 14.14 | 13.96 | 13.99 | -0.85% | 18,925 | 26,555,620 |
| 2024-05-14 | 14.02 | 14.11 | 13.99 | 14.11 | +0.64% | 29,294 | 41,186,874 |
| 2024-05-13 | 13.84 | 14.07 | 13.72 | 14.02 | +0.65% | 45,698 | 63,592,063 |
| 2024-05-10 | 13.9 | 13.99 | 13.85 | 13.93 | +0.14% | 24,572 | 34,218,790 |
| 2024-05-09 | 13.76 | 13.97 | 13.72 | 13.91 | +0.87% | 28,955 | 40,280,714 |
| 2024-05-08 | 13.88 | 13.9 | 13.76 | 13.79 | -0.93% | 26,112 | 36,063,343 |
| 2024-05-07 | 14.04 | 14.07 | 13.82 | 13.92 | -0.85% | 41,053 | 57,166,225 |
| 2024-05-06 | 14.03 | 14.1 | 13.95 | 14.04 | +0.72% | 48,633 | 68,237,871 |
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：