股票概览
13.57
+2.42%
+0.32
13.41
开盘价
13.62
最高价
13.24
最低价
18,129
成交量
数据更新至: 2024-05-31
技术指标
13.30
MA5 (5日均线)
13.52
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 | 13.41 | 13.62 | 13.24 | 13.57 | +2.42% | 18,129 | 24,466,776 |
| 2024-05-30 | 13.24 | 13.34 | 12.96 | 13.25 | +0.3% | 13,479 | 17,811,489 |
| 2024-05-29 | 13.21 | 13.4 | 13.13 | 13.21 | +0.38% | 16,198 | 21,523,949 |
| 2024-05-28 | 13.55 | 13.55 | 13 | 13.16 | -1.28% | 18,295 | 24,160,898 |
| 2024-05-27 | 13.37 | 13.45 | 13.04 | 13.33 | -0.15% | 17,961 | 23,701,444 |
| 2024-05-24 | 13.46 | 13.7 | 13.32 | 13.35 | -1.77% | 18,698 | 25,175,354 |
| 2024-05-23 | 13.89 | 13.94 | 13.55 | 13.59 | -2.16% | 19,649 | 26,923,190 |
| 2024-05-22 | 13.77 | 13.93 | 13.7 | 13.89 | +0.51% | 14,522 | 20,111,648 |
| 2024-05-21 | 14.05 | 14.05 | 13.72 | 13.82 | -1.14% | 16,583 | 22,937,927 |
| 2024-05-20 | 13.99 | 14.11 | 13.8 | 13.98 | +0.22% | 17,188 | 24,030,846 |
| 2024-05-17 | 13.84 | 14 | 13.7 | 13.95 | +1.31% | 18,767 | 26,081,263 |
| 2024-05-16 | 13.69 | 13.9 | 13.63 | 13.77 | +1.55% | 21,791 | 30,079,063 |
| 2024-05-15 | 13.79 | 13.79 | 13.53 | 13.56 | -1.24% | 14,948 | 20,377,294 |
| 2024-05-14 | 13.75 | 13.89 | 13.62 | 13.73 | +0.88% | 19,276 | 26,458,957 |
| 2024-05-13 | 14.05 | 14.15 | 13.57 | 13.61 | -3.06% | 21,117 | 28,898,111 |
| 2024-05-10 | 14.41 | 14.44 | 13.99 | 14.04 | -2.16% | 18,747 | 26,458,480 |
| 2024-05-09 | 14.2 | 14.44 | 14.2 | 14.35 | +1.13% | 16,738 | 24,033,995 |
| 2024-05-08 | 14.53 | 14.54 | 14.18 | 14.19 | -1.94% | 20,598 | 29,446,766 |
| 2024-05-07 | 14.39 | 14.56 | 14.25 | 14.47 | +0.56% | 24,632 | 35,592,182 |
| 2024-05-06 | 14.48 | 14.58 | 14.3 | 14.39 | +0.28% | 27,672 | 39,887,816 |
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：