股票概览
13.64
+2.79%
+0.37
13.27
开盘价
13.73
最高价
13.23
最低价
78,830
成交量
数据更新至: 2024-05-31
技术指标
13.26
MA5 (5日均线)
13.29
MA10 (10日均线)
13.38
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 | 13.27 | 13.73 | 13.23 | 13.64 | +2.79% | 78,830 | 106,997,136 |
| 2024-05-30 | 13.01 | 13.38 | 12.9 | 13.27 | +1.22% | 57,852 | 76,509,571 |
| 2024-05-29 | 13.2 | 13.35 | 13.04 | 13.11 | -0.08% | 40,390 | 53,177,188 |
| 2024-05-28 | 13.22 | 13.51 | 13.03 | 13.12 | -0.38% | 61,343 | 81,556,673 |
| 2024-05-27 | 12.91 | 13.17 | 12.65 | 13.17 | +2.01% | 53,445 | 69,030,168 |
| 2024-05-24 | 13.18 | 13.29 | 12.9 | 12.91 | -2.27% | 41,853 | 54,673,588 |
| 2024-05-23 | 13.61 | 13.61 | 13.18 | 13.21 | -2.87% | 51,271 | 68,495,042 |
| 2024-05-22 | 13.46 | 13.62 | 13.35 | 13.6 | +1.19% | 49,023 | 66,291,755 |
| 2024-05-21 | 13.46 | 13.54 | 13.29 | 13.44 | -0.15% | 37,212 | 49,951,110 |
| 2024-05-20 | 13.43 | 13.6 | 13.35 | 13.46 | +0.67% | 50,573 | 68,156,375 |
| 2024-05-17 | 13.12 | 13.44 | 13.08 | 13.37 | +1.75% | 44,228 | 58,790,319 |
| 2024-05-16 | 13.17 | 13.47 | 13.09 | 13.14 | +0.08% | 37,724 | 49,971,644 |
| 2024-05-15 | 13.3 | 13.44 | 13.1 | 13.13 | -0.98% | 32,609 | 43,211,368 |
| 2024-05-14 | 13.23 | 13.52 | 13.17 | 13.26 | +0.76% | 35,285 | 46,897,030 |
| 2024-05-13 | 13.3 | 13.33 | 13.07 | 13.16 | -1.72% | 45,380 | 59,906,610 |
| 2024-05-10 | 13.63 | 13.73 | 13.35 | 13.39 | -1.83% | 46,177 | 62,222,336 |
| 2024-05-09 | 13.68 | 13.83 | 13.58 | 13.64 | 0% | 62,638 | 85,775,052 |
| 2024-05-08 | 13.95 | 13.95 | 13.6 | 13.64 | -2.15% | 45,143 | 61,948,407 |
| 2024-05-07 | 13.98 | 14.18 | 13.81 | 13.94 | -0.21% | 51,908 | 72,693,763 |
| 2024-05-06 | 14.13 | 14.13 | 13.86 | 13.97 | +1.09% | 54,087 | 75,492,287 |
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：