股票概览
13.83
+1.84%
+0.25
13.55
开盘价
13.87
最高价
13.5
最低价
31,502
成交量
数据更新至: 2024-05-31
技术指标
13.72
MA5 (5日均线)
13.71
MA10 (10日均线)
13.86
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 | 13.55 | 13.87 | 13.5 | 13.83 | +1.84% | 31,502 | 43,289,486 |
| 2024-05-30 | 13.45 | 13.62 | 13.31 | 13.58 | +0.15% | 22,904 | 30,925,216 |
| 2024-05-29 | 13.45 | 13.67 | 13.41 | 13.56 | -0.66% | 23,502 | 31,855,942 |
| 2024-05-28 | 13.95 | 13.95 | 13.62 | 13.65 | -2.5% | 31,509 | 43,329,425 |
| 2024-05-27 | 13.27 | 14 | 13.24 | 14 | +3.24% | 44,415 | 60,682,982 |
| 2024-05-24 | 13.59 | 13.81 | 13.47 | 13.56 | 0% | 25,387 | 34,622,965 |
| 2024-05-23 | 13.59 | 13.87 | 13.53 | 13.56 | -1.81% | 28,975 | 39,609,713 |
| 2024-05-22 | 13.76 | 14.15 | 13.71 | 13.81 | 0% | 38,069 | 52,879,356 |
| 2024-05-21 | 13.74 | 14 | 13.58 | 13.81 | +0.36% | 43,952 | 60,799,060 |
| 2024-05-20 | 13.66 | 13.77 | 13.56 | 13.76 | +0.51% | 33,840 | 46,308,639 |
| 2024-05-17 | 13.85 | 13.86 | 13.43 | 13.69 | -0.22% | 47,915 | 65,074,509 |
| 2024-05-16 | 13.87 | 14.02 | 13.65 | 13.72 | -1.08% | 51,750 | 71,313,053 |
| 2024-05-15 | 14.33 | 14.33 | 13.84 | 13.87 | -3.95% | 65,162 | 91,436,348 |
| 2024-05-14 | 14.33 | 14.66 | 14.23 | 14.44 | -1.63% | 76,215 | 109,628,166 |
| 2024-05-13 | 13.78 | 14.9 | 13.66 | 14.68 | +5.61% | 121,419 | 173,655,639 |
| 2024-05-10 | 14.06 | 14.06 | 13.64 | 13.9 | -1.28% | 57,493 | 79,465,659 |
| 2024-05-09 | 13.88 | 14.18 | 13.72 | 14.08 | +1.73% | 77,988 | 108,885,357 |
| 2024-05-08 | 13.75 | 14 | 13.65 | 13.84 | +0.51% | 76,560 | 105,606,692 |
| 2024-05-07 | 14.01 | 14.15 | 13.61 | 13.77 | -2.2% | 110,258 | 152,023,446 |
| 2024-05-06 | 14.04 | 14.42 | 13.76 | 14.08 | +5.31% | 187,791 | 263,972,753 |
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：