股票概览
13.33
-0.45%
-0.06
13.29
开盘价
13.41
最高价
13.23
最低价
22,350
成交量
数据更新至: 2024-05-31
技术指标
13.25
MA5 (5日均线)
13.29
MA10 (10日均线)
13.22
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 | 13.29 | 13.41 | 13.23 | 13.33 | -0.45% | 22,350 | 29,695,663 |
| 2024-05-30 | 13.09 | 13.76 | 13.05 | 13.39 | +1.75% | 37,296 | 49,822,050 |
| 2024-05-29 | 13.1 | 13.18 | 12.98 | 13.16 | +0.46% | 14,587 | 19,132,656 |
| 2024-05-28 | 13.25 | 13.33 | 13.07 | 13.1 | -1.43% | 18,899 | 24,945,758 |
| 2024-05-27 | 13.17 | 13.3 | 13.08 | 13.29 | +0.91% | 19,494 | 25,715,186 |
| 2024-05-24 | 13.29 | 13.35 | 13.07 | 13.17 | -0.75% | 27,011 | 35,600,947 |
| 2024-05-23 | 13.46 | 13.46 | 13.15 | 13.27 | -1.48% | 23,089 | 30,694,535 |
| 2024-05-22 | 13.48 | 13.65 | 13.42 | 13.47 | +0.22% | 36,420 | 49,304,926 |
| 2024-05-21 | 13.26 | 13.65 | 13.19 | 13.44 | +1.36% | 48,655 | 65,461,522 |
| 2024-05-20 | 13.33 | 13.4 | 13.23 | 13.26 | +0.23% | 26,853 | 35,695,633 |
| 2024-05-17 | 13.12 | 13.23 | 13.04 | 13.23 | +1.07% | 22,173 | 29,164,243 |
| 2024-05-16 | 13.12 | 13.21 | 13.03 | 13.09 | -0.23% | 26,349 | 34,542,846 |
| 2024-05-15 | 13.14 | 13.28 | 13.09 | 13.12 | -0.61% | 25,030 | 32,981,838 |
| 2024-05-14 | 13.29 | 13.3 | 13.12 | 13.2 | -0.38% | 27,417 | 36,153,641 |
| 2024-05-13 | 13.25 | 13.34 | 13.03 | 13.25 | +0.3% | 28,563 | 37,671,622 |
| 2024-05-10 | 13.27 | 13.52 | 13.19 | 13.21 | -0.83% | 48,151 | 64,146,234 |
| 2024-05-09 | 13.13 | 13.32 | 13.06 | 13.32 | +1.37% | 49,890 | 65,852,804 |
| 2024-05-08 | 12.99 | 13.2 | 12.92 | 13.14 | +1.23% | 52,488 | 68,861,529 |
| 2024-05-07 | 12.97 | 13.09 | 12.89 | 12.98 | -0.38% | 33,134 | 42,905,131 |
| 2024-05-06 | 12.58 | 13.12 | 12.58 | 13.03 | +3.66% | 62,300 | 80,037,257 |
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：