股票概览
13.1
+0.38%
+0.05
12.94
开盘价
13.14
最高价
12.94
最低价
12,495
成交量
数据更新至: 2024-05-31
技术指标
13.02
MA5 (5日均线)
13.18
MA10 (10日均线)
13.45
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 | 12.94 | 13.14 | 12.94 | 13.1 | +0.38% | 12,495 | 16,336,023 |
| 2024-05-30 | 12.98 | 13.28 | 12.97 | 13.05 | +0.62% | 19,086 | 25,038,543 |
| 2024-05-29 | 12.86 | 13.06 | 12.86 | 12.97 | +0.86% | 13,608 | 17,679,473 |
| 2024-05-28 | 13.08 | 13.13 | 12.83 | 12.86 | -2.13% | 18,774 | 24,320,146 |
| 2024-05-27 | 13.27 | 13.27 | 12.86 | 13.14 | -1.05% | 29,166 | 37,960,017 |
| 2024-05-24 | 13.03 | 13.88 | 12.91 | 13.28 | +2.15% | 35,328 | 47,248,322 |
| 2024-05-23 | 13.32 | 13.32 | 12.98 | 13 | -2.48% | 17,855 | 23,359,439 |
| 2024-05-22 | 13.47 | 13.47 | 13.28 | 13.33 | -0.15% | 16,113 | 21,507,932 |
| 2024-05-21 | 13.75 | 13.75 | 13.32 | 13.35 | -2.84% | 25,839 | 34,646,462 |
| 2024-05-20 | 13.63 | 13.76 | 13.63 | 13.74 | +0.88% | 17,808 | 24,407,920 |
| 2024-05-17 | 13.55 | 13.66 | 13.45 | 13.62 | +0.81% | 14,071 | 19,099,040 |
| 2024-05-16 | 13.44 | 13.72 | 13.44 | 13.51 | +0.52% | 14,916 | 20,275,023 |
| 2024-05-15 | 13.7 | 13.75 | 13.42 | 13.44 | -1.47% | 17,077 | 23,178,851 |
| 2024-05-14 | 13.37 | 13.7 | 13.37 | 13.64 | +1.94% | 16,283 | 22,136,088 |
| 2024-05-13 | 13.83 | 13.83 | 13.33 | 13.38 | -3.6% | 25,759 | 34,671,418 |
| 2024-05-10 | 14.15 | 14.21 | 13.81 | 13.88 | -1.84% | 25,228 | 35,119,401 |
| 2024-05-09 | 13.75 | 14.16 | 13.7 | 14.14 | +3.21% | 36,065 | 50,715,596 |
| 2024-05-08 | 13.99 | 13.99 | 13.7 | 13.7 | -2.07% | 19,604 | 27,027,299 |
| 2024-05-07 | 13.81 | 14.01 | 13.67 | 13.99 | +1.3% | 33,001 | 45,931,820 |
| 2024-05-06 | 13.69 | 13.84 | 13.59 | 13.81 | +2.07% | 36,849 | 50,561,766 |
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：