股票概览
13.64
+2.33%
+0.31
13.2
开盘价
13.79
最高价
13.07
最低价
8,819
成交量
数据更新至: 2024-05-31
技术指标
13.34
MA5 (5日均线)
13.58
MA10 (10日均线)
13.86
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 | 13.2 | 13.79 | 13.07 | 13.64 | +2.33% | 8,819 | 11,993,058 |
| 2024-05-30 | 13.23 | 13.49 | 13.01 | 13.33 | -0.07% | 6,797 | 9,052,626 |
| 2024-05-29 | 13.17 | 13.58 | 13.17 | 13.34 | +2.14% | 9,191 | 12,311,611 |
| 2024-05-28 | 13.32 | 13.58 | 13 | 13.06 | -1.95% | 9,011 | 11,985,352 |
| 2024-05-27 | 13.61 | 13.61 | 12.92 | 13.32 | -1.91% | 10,060 | 13,229,481 |
| 2024-05-24 | 13.72 | 13.82 | 13.35 | 13.58 | -0.8% | 9,236 | 12,607,563 |
| 2024-05-23 | 13.99 | 14.08 | 13.67 | 13.69 | -1.08% | 8,689 | 11,993,707 |
| 2024-05-22 | 13.96 | 13.96 | 13.61 | 13.84 | 0% | 7,238 | 9,965,869 |
| 2024-05-21 | 14.05 | 14.26 | 13.69 | 13.84 | -2.19% | 9,580 | 13,322,015 |
| 2024-05-20 | 14.27 | 14.57 | 14.05 | 14.15 | -0.42% | 11,401 | 16,273,860 |
| 2024-05-17 | 14.33 | 14.54 | 13.89 | 14.21 | -0.91% | 17,272 | 24,587,195 |
| 2024-05-16 | 13.5 | 14.97 | 13.37 | 14.34 | +7.26% | 21,930 | 31,680,402 |
| 2024-05-15 | 13.85 | 13.9 | 13.31 | 13.37 | -2.19% | 7,309 | 9,869,265 |
| 2024-05-14 | 13.34 | 13.81 | 13.33 | 13.67 | +2.78% | 11,194 | 15,250,219 |
| 2024-05-13 | 14 | 14.1 | 13.2 | 13.3 | -5.34% | 10,970 | 14,832,216 |
| 2024-05-10 | 14.56 | 14.8 | 14.02 | 14.05 | -2.57% | 10,394 | 14,793,087 |
| 2024-05-09 | 14.34 | 14.73 | 14.28 | 14.42 | +0.56% | 8,406 | 12,189,477 |
| 2024-05-08 | 15.12 | 15.3 | 14.25 | 14.34 | -4.08% | 10,630 | 15,362,495 |
| 2024-05-07 | 14.81 | 15.1 | 14.5 | 14.95 | +1.01% | 17,723 | 26,412,946 |
| 2024-05-06 | 14.78 | 15.18 | 14.56 | 14.8 | +1.3% | 15,482 | 22,942,964 |
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：