股票概览
13.3
+0.53%
+0.07
13.33
开盘价
13.36
最高价
13.13
最低价
4,721
成交量
数据更新至: 2024-05-31
技术指标
13.25
MA5 (5日均线)
13.37
MA10 (10日均线)
13.39
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 | 13.33 | 13.36 | 13.13 | 13.3 | +0.53% | 4,721 | 6,254,366 |
| 2024-05-30 | 13.23 | 13.38 | 13.1 | 13.23 | -0.53% | 3,355 | 4,443,463 |
| 2024-05-29 | 13.24 | 13.5 | 13.19 | 13.3 | +1.29% | 3,785 | 5,054,714 |
| 2024-05-28 | 13.3 | 13.54 | 13.11 | 13.13 | -1.28% | 3,485 | 4,627,382 |
| 2024-05-27 | 13.4 | 13.57 | 13.09 | 13.3 | -0.15% | 4,410 | 5,856,106 |
| 2024-05-24 | 13.26 | 13.66 | 13.25 | 13.32 | +0.6% | 5,935 | 8,003,230 |
| 2024-05-23 | 13.5 | 13.77 | 13.23 | 13.24 | -1.93% | 6,245 | 8,351,665 |
| 2024-05-22 | 13.37 | 13.69 | 13.37 | 13.5 | -0.44% | 5,445 | 7,385,384 |
| 2024-05-21 | 13.84 | 13.84 | 13.45 | 13.56 | -1.6% | 6,061 | 8,225,556 |
| 2024-05-20 | 14.18 | 14.18 | 13.59 | 13.78 | -1.43% | 11,465 | 15,904,661 |
| 2024-05-17 | 13.38 | 14.08 | 13.38 | 13.98 | +5.35% | 21,748 | 30,095,848 |
| 2024-05-16 | 13.2 | 13.45 | 13.1 | 13.27 | +1.84% | 7,504 | 9,954,974 |
| 2024-05-15 | 13.09 | 13.23 | 12.93 | 13.03 | -0.46% | 3,705 | 4,855,800 |
| 2024-05-14 | 13.03 | 13.36 | 13.02 | 13.09 | -0.08% | 3,019 | 3,964,225 |
| 2024-05-13 | 13.39 | 13.39 | 12.78 | 13.1 | -2.17% | 4,117 | 5,414,088 |
| 2024-05-10 | 13.68 | 13.72 | 13.31 | 13.39 | -1.4% | 4,473 | 6,037,544 |
| 2024-05-09 | 13.45 | 13.72 | 13.28 | 13.58 | +0.97% | 3,655 | 4,974,941 |
| 2024-05-08 | 13.62 | 13.62 | 13.4 | 13.45 | -0.74% | 5,448 | 7,359,705 |
| 2024-05-07 | 13.78 | 13.78 | 13.4 | 13.55 | -0.88% | 6,338 | 8,593,016 |
| 2024-05-06 | 13.4 | 13.78 | 13.31 | 13.67 | +3.33% | 14,088 | 19,131,931 |
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：