股票概览
13.82
+0.95%
+0.13
13.68
开盘价
13.9
最高价
13.55
最低价
33,250
成交量
数据更新至: 2024-05-31
技术指标
13.90
MA5 (5日均线)
13.94
MA10 (10日均线)
13.92
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 | 13.68 | 13.9 | 13.55 | 13.82 | +0.95% | 33,250 | 45,846,496 |
| 2024-05-30 | 14.45 | 14.45 | 13.59 | 13.69 | -4.86% | 57,861 | 80,409,515 |
| 2024-05-29 | 13.92 | 14.52 | 13.77 | 14.39 | +3.82% | 45,899 | 65,540,328 |
| 2024-05-28 | 13.77 | 14.11 | 13.73 | 13.86 | +0.8% | 30,893 | 43,063,025 |
| 2024-05-27 | 13.54 | 13.8 | 13.54 | 13.75 | +1.1% | 27,693 | 37,852,389 |
| 2024-05-24 | 13.48 | 13.77 | 13.45 | 13.6 | +0.22% | 29,895 | 40,770,870 |
| 2024-05-23 | 13.99 | 14 | 13.46 | 13.57 | -3% | 28,037 | 38,203,333 |
| 2024-05-22 | 14.26 | 14.41 | 13.96 | 13.99 | -1.82% | 29,657 | 41,850,056 |
| 2024-05-21 | 14.52 | 14.79 | 14.13 | 14.25 | -1.59% | 44,980 | 64,869,868 |
| 2024-05-20 | 14.2 | 14.58 | 14.08 | 14.48 | +3.95% | 56,592 | 81,300,771 |
| 2024-05-17 | 13.6 | 13.94 | 13.57 | 13.93 | +1.83% | 27,016 | 37,120,118 |
| 2024-05-16 | 13.9 | 14.03 | 13.65 | 13.68 | -1.23% | 30,788 | 42,494,326 |
| 2024-05-15 | 14.03 | 14.12 | 13.8 | 13.85 | -2.05% | 32,987 | 46,011,933 |
| 2024-05-14 | 13.76 | 14.25 | 13.76 | 14.14 | +1.87% | 38,808 | 54,667,295 |
| 2024-05-13 | 13.87 | 13.99 | 13.7 | 13.88 | -0.64% | 32,044 | 44,376,184 |
| 2024-05-10 | 14.01 | 14.18 | 13.72 | 13.97 | +0.22% | 33,586 | 46,645,179 |
| 2024-05-09 | 13.62 | 14.03 | 13.62 | 13.94 | +1.68% | 30,058 | 41,800,011 |
| 2024-05-08 | 13.74 | 14 | 13.68 | 13.71 | -1.15% | 36,530 | 50,502,251 |
| 2024-05-07 | 13.98 | 14.19 | 13.76 | 13.87 | -1.63% | 46,546 | 64,812,340 |
| 2024-05-06 | 13.98 | 14.15 | 13.67 | 14.1 | +1.59% | 44,496 | 62,143,077 |
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：