股票概览
13.59
0%
0
13.59
开盘价
13.7
最高价
13.54
最低价
186,299
成交量
数据更新至: 2024-05-31
技术指标
13.77
MA5 (5日均线)
13.83
MA10 (10日均线)
13.61
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 | 13.7 | 13.54 | 13.59 | 0% | 186,299 | 253,301,609 |
| 2024-05-30 | 13.75 | 13.87 | 13.52 | 13.59 | -1.24% | 227,314 | 310,767,369 |
| 2024-05-29 | 13.95 | 13.98 | 13.73 | 13.76 | -1.15% | 213,039 | 294,803,718 |
| 2024-05-28 | 14 | 14.05 | 13.86 | 13.92 | -0.5% | 185,010 | 258,049,946 |
| 2024-05-27 | 13.8 | 13.99 | 13.75 | 13.99 | +1.67% | 253,513 | 352,058,763 |
| 2024-05-24 | 13.9 | 14.07 | 13.73 | 13.76 | -1.01% | 250,219 | 347,794,119 |
| 2024-05-23 | 13.9 | 14.07 | 13.81 | 13.9 | -0.36% | 240,514 | 335,140,789 |
| 2024-05-22 | 13.99 | 14.23 | 13.91 | 13.95 | -0.36% | 284,750 | 400,409,781 |
| 2024-05-21 | 13.76 | 14.07 | 13.74 | 14 | +1.52% | 287,262 | 400,237,863 |
| 2024-05-20 | 13.91 | 13.98 | 13.68 | 13.79 | -1.08% | 291,810 | 402,465,352 |
| 2024-05-17 | 13.8 | 13.94 | 13.68 | 13.94 | +0.65% | 361,802 | 499,181,340 |
| 2024-05-16 | 13.88 | 14.07 | 13.78 | 13.85 | -0.07% | 438,058 | 609,292,362 |
| 2024-05-15 | 13.58 | 13.97 | 13.56 | 13.86 | +1.91% | 320,152 | 441,969,379 |
| 2024-05-14 | 13.66 | 13.73 | 13.56 | 13.6 | -0.44% | 304,343 | 414,580,326 |
| 2024-05-13 | 13.36 | 13.71 | 13.31 | 13.66 | +2.09% | 344,036 | 465,356,048 |
| 2024-05-10 | 13.12 | 13.42 | 13.1 | 13.38 | +2.22% | 341,699 | 453,264,503 |
| 2024-05-09 | 12.95 | 13.16 | 12.93 | 13.09 | +1.16% | 240,356 | 314,359,896 |
| 2024-05-08 | 12.8 | 13.06 | 12.78 | 12.94 | +1.09% | 311,632 | 404,041,289 |
| 2024-05-07 | 12.84 | 12.92 | 12.71 | 12.8 | -0.54% | 239,214 | 306,117,562 |
| 2024-05-06 | 12.97 | 13.05 | 12.82 | 12.87 | -0.23% | 327,011 | 422,110,198 |
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：