股票概览
13.3
-0.6%
-0.08
13.31
开盘价
13.49
最高价
13.27
最低价
7,037
成交量
数据更新至: 2024-05-31
技术指标
13.45
MA5 (5日均线)
13.75
MA10 (10日均线)
14.29
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 | 13.31 | 13.49 | 13.27 | 13.3 | -0.6% | 7,037 | 9,388,232 |
| 2024-05-30 | 13.36 | 13.6 | 13.3 | 13.38 | -1.55% | 3,692 | 4,965,063 |
| 2024-05-29 | 13.41 | 13.75 | 13.37 | 13.59 | +0.97% | 3,172 | 4,321,250 |
| 2024-05-28 | 13.56 | 13.7 | 13.42 | 13.46 | -0.52% | 3,641 | 4,911,401 |
| 2024-05-27 | 13.58 | 13.76 | 13.32 | 13.53 | -0.59% | 4,965 | 6,698,089 |
| 2024-05-24 | 13.81 | 13.91 | 13.51 | 13.61 | -1.23% | 6,465 | 8,855,791 |
| 2024-05-23 | 14.06 | 14.2 | 13.68 | 13.78 | -3.03% | 7,946 | 11,064,058 |
| 2024-05-22 | 14.12 | 14.35 | 14.05 | 14.21 | +1.07% | 6,022 | 8,565,087 |
| 2024-05-21 | 14.67 | 14.67 | 13.98 | 14.06 | -3.23% | 8,517 | 12,113,282 |
| 2024-05-20 | 14.73 | 14.84 | 14.5 | 14.53 | -1.69% | 8,604 | 12,594,114 |
| 2024-05-17 | 14.65 | 14.86 | 14.55 | 14.78 | +0.89% | 8,964 | 13,173,420 |
| 2024-05-16 | 14.91 | 15.14 | 14.6 | 14.65 | -2.33% | 17,920 | 26,467,763 |
| 2024-05-15 | 14.29 | 16.11 | 14.07 | 15 | +4.6% | 24,953 | 37,714,130 |
| 2024-05-14 | 14.48 | 14.64 | 14.33 | 14.34 | 0% | 6,293 | 9,112,752 |
| 2024-05-13 | 14.98 | 15.15 | 14.3 | 14.34 | -4.27% | 10,693 | 15,572,906 |
| 2024-05-10 | 15.36 | 15.38 | 14.9 | 14.98 | -1.58% | 6,647 | 10,014,689 |
| 2024-05-09 | 15.06 | 15.39 | 14.95 | 15.22 | +1.94% | 8,131 | 12,385,448 |
| 2024-05-08 | 15.14 | 15.24 | 14.71 | 14.93 | -1.39% | 7,454 | 11,138,268 |
| 2024-05-07 | 15.02 | 15.26 | 14.99 | 15.14 | +0.87% | 7,977 | 12,051,447 |
| 2024-05-06 | 14.66 | 15.13 | 14.66 | 15.01 | +2.53% | 8,220 | 12,329,320 |
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：