股票概览
13.37
-0.07%
-0.01
13.34
开盘价
13.54
最高价
13.13
最低价
140,074
成交量
数据更新至: 2024-05-31
技术指标
13.55
MA5 (5日均线)
13.58
MA10 (10日均线)
13.76
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 | 13.34 | 13.54 | 13.13 | 13.37 | -0.07% | 140,074 | 186,617,826 |
| 2024-05-30 | 13.8 | 13.95 | 13.33 | 13.38 | -4.36% | 218,498 | 297,355,687 |
| 2024-05-29 | 13.45 | 14.3 | 13.38 | 13.99 | +3.32% | 317,394 | 443,796,674 |
| 2024-05-28 | 13.58 | 13.99 | 13.5 | 13.54 | +0.59% | 268,849 | 369,264,957 |
| 2024-05-27 | 13.04 | 13.49 | 13 | 13.46 | +2.67% | 230,483 | 306,307,024 |
| 2024-05-24 | 12.9 | 13.28 | 12.81 | 13.11 | +0.31% | 174,077 | 227,506,582 |
| 2024-05-23 | 13 | 13.27 | 12.93 | 13.07 | -4.25% | 196,551 | 257,505,834 |
| 2024-05-22 | 13.78 | 13.95 | 13.52 | 13.65 | -0.87% | 194,100 | 265,956,819 |
| 2024-05-21 | 14.15 | 14.25 | 13.71 | 13.77 | -5.03% | 332,457 | 463,676,266 |
| 2024-05-20 | 14.12 | 14.68 | 13.72 | 14.5 | +6.77% | 583,689 | 827,623,789 |
| 2024-05-17 | 13.42 | 13.59 | 13.33 | 13.58 | +0.07% | 154,995 | 208,849,456 |
| 2024-05-16 | 14.17 | 14.3 | 13.52 | 13.57 | -2.44% | 275,894 | 380,353,447 |
| 2024-05-15 | 13.97 | 14.29 | 13.82 | 13.91 | -0.36% | 275,114 | 386,249,746 |
| 2024-05-14 | 14.48 | 14.6 | 13.9 | 13.96 | -3.86% | 383,533 | 542,544,191 |
| 2024-05-13 | 14.58 | 15.23 | 14.43 | 14.52 | -3.2% | 405,031 | 596,865,155 |
| 2024-05-10 | 15.32 | 15.89 | 14.53 | 15 | +0.94% | 647,972 | 982,713,648 |
| 2024-05-09 | 14.11 | 15.46 | 14.11 | 14.86 | +4.06% | 695,712 | 1,019,922,270 |
| 2024-05-08 | 12.85 | 14.28 | 12.78 | 14.28 | +10.02% | 529,293 | 732,343,655 |
| 2024-05-07 | 12.81 | 13.13 | 12.69 | 12.98 | +2.29% | 232,200 | 300,002,228 |
| 2024-05-06 | 12 | 12.8 | 11.97 | 12.69 | +2.42% | 243,260 | 300,705,070 |
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：