股票概览
13.2
+0.69%
+0.09
13.11
开盘价
13.34
最高价
13.05
最低价
18,363
成交量
数据更新至: 2024-05-31
技术指标
12.96
MA5 (5日均线)
13.02
MA10 (10日均线)
13.44
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 | 13.11 | 13.34 | 13.05 | 13.2 | +0.69% | 18,363 | 24,241,401 |
| 2024-05-30 | 12.93 | 13.28 | 12.82 | 13.11 | +1.71% | 27,513 | 36,162,365 |
| 2024-05-29 | 12.68 | 13 | 12.66 | 12.89 | +1.66% | 17,548 | 22,572,471 |
| 2024-05-28 | 12.89 | 12.91 | 12.65 | 12.68 | -2.01% | 12,868 | 16,423,246 |
| 2024-05-27 | 12.71 | 12.99 | 12.53 | 12.94 | +1.57% | 19,937 | 25,367,517 |
| 2024-05-24 | 12.93 | 13 | 12.73 | 12.74 | -1.47% | 15,419 | 19,820,525 |
| 2024-05-23 | 13.3 | 13.3 | 12.91 | 12.93 | -2.42% | 24,941 | 32,431,904 |
| 2024-05-22 | 13.08 | 13.53 | 13.07 | 13.25 | +0.76% | 27,273 | 36,200,834 |
| 2024-05-21 | 13.21 | 13.33 | 13 | 13.15 | -1.42% | 29,472 | 38,632,865 |
| 2024-05-20 | 13.54 | 13.64 | 13.3 | 13.34 | -1.91% | 37,395 | 50,202,623 |
| 2024-05-17 | 14 | 14 | 13.21 | 13.6 | +0.15% | 51,122 | 68,933,154 |
| 2024-05-16 | 14.7 | 14.7 | 13.47 | 13.58 | +1.04% | 61,171 | 84,861,518 |
| 2024-05-15 | 13.57 | 13.73 | 13.38 | 13.44 | -1.1% | 19,181 | 25,935,971 |
| 2024-05-14 | 13.65 | 13.81 | 13.45 | 13.59 | +1.27% | 22,106 | 30,143,318 |
| 2024-05-13 | 13.9 | 13.9 | 13.38 | 13.42 | -3.45% | 23,495 | 31,783,777 |
| 2024-05-10 | 14.22 | 14.36 | 13.85 | 13.9 | -2.25% | 20,471 | 28,627,972 |
| 2024-05-09 | 14.11 | 14.39 | 14.06 | 14.22 | +0.49% | 19,382 | 27,669,828 |
| 2024-05-08 | 14.29 | 14.4 | 14.12 | 14.15 | -0.84% | 18,429 | 26,294,308 |
| 2024-05-07 | 14.43 | 14.43 | 14.21 | 14.27 | -0.42% | 20,973 | 29,984,375 |
| 2024-05-06 | 14.17 | 14.42 | 14.15 | 14.33 | +2.36% | 29,287 | 41,977,427 |
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：