股票概览
13.16
-1.64%
-0.22
13.36
开盘价
13.47
最高价
13.12
最低价
24,470
成交量
数据更新至: 2024-05-31
技术指标
13.61
MA5 (5日均线)
13.63
MA10 (10日均线)
13.36
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 | 13.36 | 13.47 | 13.12 | 13.16 | -1.64% | 24,470 | 32,358,545 |
| 2024-05-30 | 13.6 | 13.87 | 13.36 | 13.38 | -3.53% | 33,693 | 45,705,879 |
| 2024-05-29 | 13.61 | 14.92 | 13.61 | 13.87 | +1.99% | 84,465 | 119,749,285 |
| 2024-05-28 | 14.01 | 14.08 | 13.42 | 13.6 | -3% | 27,942 | 38,310,077 |
| 2024-05-27 | 13.77 | 14.02 | 13.6 | 14.02 | +1.23% | 28,888 | 39,802,106 |
| 2024-05-24 | 13.57 | 13.97 | 13.42 | 13.85 | +1.47% | 30,420 | 41,802,006 |
| 2024-05-23 | 13.58 | 13.76 | 13.48 | 13.65 | -0.22% | 22,852 | 31,107,256 |
| 2024-05-22 | 13.52 | 13.97 | 13.38 | 13.68 | +1.03% | 35,655 | 49,041,456 |
| 2024-05-21 | 13.42 | 13.62 | 13.37 | 13.54 | +0.07% | 21,306 | 28,803,232 |
| 2024-05-20 | 13.56 | 13.65 | 13.36 | 13.53 | -0.22% | 22,549 | 30,366,586 |
| 2024-05-17 | 13.4 | 13.63 | 13.12 | 13.56 | +1.65% | 29,974 | 40,021,995 |
| 2024-05-16 | 13.08 | 13.46 | 13.05 | 13.34 | +2.38% | 26,925 | 35,779,057 |
| 2024-05-15 | 12.96 | 13.11 | 12.8 | 13.03 | +0.77% | 15,029 | 19,531,932 |
| 2024-05-14 | 12.83 | 12.98 | 12.81 | 12.93 | +0.62% | 11,153 | 14,392,734 |
| 2024-05-13 | 13.09 | 13.09 | 12.8 | 12.85 | -2.06% | 15,462 | 19,904,444 |
| 2024-05-10 | 13.19 | 13.27 | 13 | 13.12 | -0.76% | 13,389 | 17,540,726 |
| 2024-05-09 | 12.93 | 13.22 | 12.93 | 13.22 | +2.08% | 17,697 | 23,208,535 |
| 2024-05-08 | 13.06 | 13.17 | 12.88 | 12.95 | -1.07% | 16,866 | 21,906,785 |
| 2024-05-07 | 12.98 | 13.13 | 12.86 | 13.09 | +1.47% | 23,647 | 30,808,079 |
| 2024-05-06 | 12.85 | 13.06 | 12.82 | 12.9 | +0.94% | 31,965 | 41,389,293 |
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：