股票概览
12.98
-0.54%
-0.07
13.09
开盘价
13.28
最高价
12.88
最低价
325,854
成交量
数据更新至: 2024-05-31
技术指标
13.26
MA5 (5日均线)
13.46
MA10 (10日均线)
13.42
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 | 13.09 | 13.28 | 12.88 | 12.98 | -0.54% | 325,854 | 424,994,595 |
| 2024-05-30 | 13.51 | 13.52 | 13 | 13.05 | -3.48% | 232,556 | 307,924,536 |
| 2024-05-29 | 13.38 | 13.65 | 13.25 | 13.52 | +0.75% | 202,022 | 272,755,571 |
| 2024-05-28 | 13.25 | 13.62 | 13.23 | 13.42 | +0.83% | 396,461 | 534,120,647 |
| 2024-05-27 | 12.75 | 13.36 | 12.75 | 13.31 | +5.38% | 433,170 | 571,634,333 |
| 2024-05-24 | 12.78 | 12.88 | 12.55 | 12.63 | -8.21% | 320,873 | 408,371,151 |
| 2024-05-23 | 14.1 | 14.1 | 13.7 | 13.76 | -2.69% | 320,086 | 442,457,319 |
| 2024-05-22 | 13.94 | 14.44 | 13.9 | 14.14 | +1.43% | 471,302 | 670,299,740 |
| 2024-05-21 | 13.72 | 13.97 | 13.62 | 13.94 | +0.72% | 293,697 | 406,179,155 |
| 2024-05-20 | 13.3 | 13.88 | 13.23 | 13.84 | +4.22% | 499,480 | 679,116,030 |
| 2024-05-17 | 13.09 | 13.29 | 12.9 | 13.28 | +1.53% | 272,237 | 357,285,143 |
| 2024-05-16 | 13 | 13.1 | 12.91 | 13.08 | +0.93% | 327,911 | 427,466,653 |
| 2024-05-15 | 12.95 | 13.13 | 12.83 | 12.96 | +0.31% | 283,874 | 369,384,879 |
| 2024-05-14 | 13.31 | 13.4 | 12.63 | 12.92 | -3.94% | 659,692 | 850,018,379 |
| 2024-05-13 | 13.61 | 13.66 | 13.2 | 13.45 | -2.04% | 333,622 | 447,537,334 |
| 2024-05-10 | 13.68 | 13.79 | 13.45 | 13.73 | -0.15% | 333,310 | 454,713,966 |
| 2024-05-09 | 13.8 | 13.92 | 13.64 | 13.75 | -0.72% | 302,864 | 416,831,797 |
| 2024-05-08 | 13.39 | 14.06 | 13.36 | 13.85 | +2.74% | 460,015 | 635,569,306 |
| 2024-05-07 | 13.22 | 13.55 | 13.22 | 13.48 | +1.66% | 292,019 | 391,396,715 |
| 2024-05-06 | 13.34 | 13.38 | 12.86 | 13.26 | +0.45% | 314,606 | 414,015,346 |
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：