股票概览
13.34
-0.3%
-0.04
13.37
开盘价
13.45
最高价
13.27
最低价
33,026
成交量
数据更新至: 2024-05-31
技术指标
13.46
MA5 (5日均线)
13.47
MA10 (10日均线)
13.28
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 | 13.45 | 13.27 | 13.34 | -0.3% | 33,026 | 44,145,076 |
| 2024-05-30 | 13.42 | 13.75 | 13.3 | 13.38 | -0.82% | 34,816 | 46,731,730 |
| 2024-05-29 | 13.52 | 13.68 | 13.36 | 13.49 | -0.95% | 37,422 | 50,610,574 |
| 2024-05-28 | 13.44 | 13.7 | 13.34 | 13.62 | +1.26% | 46,147 | 62,684,750 |
| 2024-05-27 | 13.3 | 13.5 | 13.3 | 13.45 | +0.75% | 27,178 | 36,429,936 |
| 2024-05-24 | 13.25 | 13.55 | 13.2 | 13.35 | +0.83% | 27,311 | 36,677,195 |
| 2024-05-23 | 13.38 | 13.4 | 13.19 | 13.24 | -1.19% | 38,386 | 50,943,980 |
| 2024-05-22 | 13.65 | 13.75 | 13.32 | 13.4 | -1.9% | 48,400 | 65,139,509 |
| 2024-05-21 | 13.77 | 13.88 | 13.47 | 13.66 | -0.8% | 27,375 | 37,646,423 |
| 2024-05-20 | 13.42 | 13.8 | 13.31 | 13.77 | +2.08% | 43,382 | 59,253,869 |
| 2024-05-17 | 13.3 | 13.5 | 13.24 | 13.49 | +1.28% | 41,489 | 55,682,379 |
| 2024-05-16 | 13.78 | 13.78 | 13.26 | 13.32 | -2.99% | 60,760 | 81,713,025 |
| 2024-05-15 | 13.63 | 13.76 | 13.5 | 13.73 | 0% | 43,263 | 59,064,011 |
| 2024-05-14 | 13.44 | 13.78 | 13.3 | 13.73 | +1.93% | 89,620 | 122,194,932 |
| 2024-05-13 | 12.79 | 13.53 | 12.79 | 13.47 | +5.4% | 136,545 | 180,314,628 |
| 2024-05-10 | 12.64 | 12.87 | 12.61 | 12.78 | +1.11% | 41,389 | 52,737,525 |
| 2024-05-09 | 12.5 | 12.67 | 12.46 | 12.64 | +1.12% | 30,439 | 38,330,080 |
| 2024-05-08 | 12.6 | 12.71 | 12.47 | 12.5 | -0.79% | 38,913 | 48,936,849 |
| 2024-05-07 | 12.55 | 12.64 | 12.48 | 12.6 | +0.4% | 36,122 | 45,365,485 |
| 2024-05-06 | 12.61 | 12.71 | 12.13 | 12.55 | -0.4% | 78,436 | 97,828,350 |
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：