股票概览
13.58
-0.15%
-0.02
13.63
开盘价
13.74
最高价
13.57
最低价
468,125
成交量
数据更新至: 2024-05-31
技术指标
13.68
MA5 (5日均线)
13.81
MA10 (10日均线)
13.83
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 | 13.63 | 13.74 | 13.57 | 13.58 | -0.15% | 468,125 | 638,039,136 |
| 2024-05-30 | 13.67 | 13.72 | 13.5 | 13.6 | -0.95% | 547,196 | 744,168,065 |
| 2024-05-29 | 13.66 | 13.82 | 13.66 | 13.73 | +0.29% | 338,445 | 464,935,188 |
| 2024-05-28 | 13.77 | 13.87 | 13.68 | 13.69 | -0.87% | 371,526 | 510,815,222 |
| 2024-05-27 | 13.7 | 13.82 | 13.63 | 13.81 | +1.17% | 473,673 | 649,989,265 |
| 2024-05-24 | 13.81 | 13.9 | 13.64 | 13.65 | -1.52% | 489,637 | 674,449,671 |
| 2024-05-23 | 14.04 | 14.05 | 13.82 | 13.86 | -1.42% | 544,675 | 757,109,392 |
| 2024-05-22 | 14.01 | 14.12 | 13.98 | 14.06 | +0.14% | 469,826 | 661,046,794 |
| 2024-05-21 | 14.02 | 14.14 | 13.98 | 14.04 | -0.28% | 503,914 | 707,872,589 |
| 2024-05-20 | 13.99 | 14.27 | 13.94 | 14.08 | +0.72% | 911,838 | 1,287,105,106 |
| 2024-05-17 | 13.78 | 13.99 | 13.72 | 13.98 | +1.45% | 646,827 | 897,068,653 |
| 2024-05-16 | 13.78 | 13.92 | 13.72 | 13.78 | +0.36% | 671,750 | 928,632,106 |
| 2024-05-15 | 14.06 | 14.09 | 13.73 | 13.73 | -2% | 648,280 | 897,239,357 |
| 2024-05-14 | 13.96 | 14.03 | 13.85 | 14.01 | +0.43% | 578,429 | 806,875,133 |
| 2024-05-13 | 13.83 | 14 | 13.71 | 13.95 | +0.5% | 804,323 | 1,115,854,300 |
| 2024-05-10 | 13.82 | 13.95 | 13.77 | 13.88 | +0.58% | 724,179 | 1,004,023,083 |
| 2024-05-09 | 13.69 | 13.85 | 13.69 | 13.8 | +0.66% | 573,161 | 789,990,914 |
| 2024-05-08 | 13.81 | 13.84 | 13.67 | 13.71 | -1.08% | 524,294 | 720,405,687 |
| 2024-05-07 | 13.83 | 13.92 | 13.78 | 13.86 | -0.14% | 622,646 | 862,111,598 |
| 2024-05-06 | 13.95 | 14.06 | 13.8 | 13.88 | +0.8% | 1,084,807 | 1,510,636,719 |
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：
同行业相关股票
хНОц│░шпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832