股票概览
13.55
+1.65%
+0.22
13.37
开盘价
13.59
最高价
13.37
最低价
7,272
成交量
数据更新至: 2024-05-31
技术指标
13.53
MA5 (5日均线)
13.95
MA10 (10日均线)
14.65
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 | 13.37 | 13.59 | 13.37 | 13.55 | +1.65% | 7,272 | 9,797,894 |
| 2024-05-30 | 13.5 | 13.6 | 13.33 | 13.33 | -2.06% | 7,230 | 9,720,673 |
| 2024-05-29 | 13.51 | 13.71 | 13.45 | 13.61 | +0.74% | 6,926 | 9,431,978 |
| 2024-05-28 | 13.7 | 13.7 | 13.45 | 13.51 | -0.95% | 9,028 | 12,228,883 |
| 2024-05-27 | 14.1 | 14.1 | 13.43 | 13.64 | -2.64% | 18,390 | 25,027,549 |
| 2024-05-24 | 14.17 | 14.17 | 13.86 | 14.01 | -1.48% | 8,183 | 11,492,160 |
| 2024-05-23 | 14.7 | 14.7 | 13.8 | 14.22 | -2.67% | 20,941 | 29,581,016 |
| 2024-05-22 | 14.21 | 14.66 | 14.21 | 14.61 | +1.11% | 15,408 | 22,324,996 |
| 2024-05-21 | 14.75 | 14.91 | 14.39 | 14.45 | -1.1% | 13,748 | 20,018,087 |
| 2024-05-20 | 15.36 | 15.36 | 14.44 | 14.61 | -5.07% | 30,644 | 45,471,627 |
| 2024-05-17 | 15.29 | 15.51 | 15.22 | 15.39 | +0.72% | 18,557 | 28,464,265 |
| 2024-05-16 | 15.15 | 15.6 | 15.02 | 15.28 | +0.39% | 16,029 | 24,683,673 |
| 2024-05-15 | 15.4 | 15.4 | 15.15 | 15.22 | -1.1% | 9,390 | 14,326,141 |
| 2024-05-14 | 15.36 | 15.44 | 15.18 | 15.39 | +0.2% | 7,861 | 12,061,502 |
| 2024-05-13 | 15.6 | 15.8 | 15.29 | 15.36 | -1.6% | 19,832 | 30,727,783 |
| 2024-05-10 | 15.25 | 15.79 | 15.19 | 15.61 | +2.36% | 22,838 | 35,559,272 |
| 2024-05-09 | 15.05 | 15.28 | 15.04 | 15.25 | +1.06% | 9,277 | 14,107,314 |
| 2024-05-08 | 15.3 | 15.33 | 15.03 | 15.09 | -1.63% | 12,067 | 18,274,830 |
| 2024-05-07 | 15.48 | 15.49 | 15.11 | 15.34 | -0.9% | 16,572 | 25,318,346 |
| 2024-05-06 | 15.31 | 15.57 | 15.17 | 15.48 | +1.51% | 16,065 | 24,751,706 |
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：