股票概览
12.98
-0.61%
-0.08
13.1
开盘价
13.17
最高价
12.83
最低价
33,484
成交量
数据更新至: 2024-05-31
技术指标
13.17
MA5 (5日均线)
13.66
MA10 (10日均线)
14.22
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 | 13.1 | 13.17 | 12.83 | 12.98 | -0.61% | 33,484 | 43,430,235 |
| 2024-05-30 | 12.99 | 13.19 | 12.89 | 13.06 | +0.38% | 35,001 | 45,742,199 |
| 2024-05-29 | 13.12 | 13.24 | 12.94 | 13.01 | -0.84% | 38,932 | 50,825,959 |
| 2024-05-28 | 13.69 | 13.69 | 13.1 | 13.12 | -3.95% | 45,416 | 60,512,476 |
| 2024-05-27 | 13.56 | 13.67 | 13.34 | 13.66 | +0.81% | 32,371 | 43,678,291 |
| 2024-05-24 | 14.14 | 14.25 | 13.45 | 13.55 | -4.44% | 57,555 | 78,976,479 |
| 2024-05-23 | 14 | 14.45 | 13.83 | 14.18 | +0.5% | 54,109 | 76,719,700 |
| 2024-05-22 | 14.35 | 14.47 | 14 | 14.11 | -1.12% | 49,040 | 69,463,828 |
| 2024-05-21 | 14.61 | 14.61 | 14.19 | 14.27 | -2.93% | 51,952 | 74,536,343 |
| 2024-05-20 | 14.28 | 14.79 | 14.25 | 14.7 | +3.59% | 96,891 | 141,175,379 |
| 2024-05-17 | 14.19 | 14.26 | 13.85 | 14.19 | +0.42% | 56,679 | 79,740,433 |
| 2024-05-16 | 13.95 | 14.35 | 13.95 | 14.13 | +1.44% | 59,680 | 84,231,201 |
| 2024-05-15 | 14.1 | 14.4 | 13.88 | 13.93 | -2.04% | 56,057 | 79,237,233 |
| 2024-05-14 | 13.99 | 14.26 | 13.73 | 14.22 | +1.86% | 69,709 | 98,065,503 |
| 2024-05-13 | 14.81 | 14.85 | 13.84 | 13.96 | -7.06% | 95,074 | 134,555,395 |
| 2024-05-10 | 15.51 | 15.56 | 14.77 | 15.02 | -3.78% | 102,262 | 154,051,371 |
| 2024-05-09 | 15.87 | 15.88 | 15.43 | 15.61 | -4.64% | 132,785 | 208,461,543 |
| 2024-05-08 | 15.11 | 16.81 | 14.9 | 16.37 | +7.13% | 211,342 | 332,669,348 |
| 2024-05-07 | 14.86 | 15.29 | 14.6 | 15.28 | +2.14% | 132,643 | 199,511,742 |
| 2024-05-06 | 14.62 | 15.1 | 14.46 | 14.96 | +2.33% | 120,234 | 177,514,098 |
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：