股票概览
13.52
-0.88%
-0.12
13.64
开盘价
13.65
最高价
13.44
最低价
6,010
成交量
数据更新至: 2024-05-31
技术指标
13.52
MA5 (5日均线)
13.72
MA10 (10日均线)
13.95
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 | 13.64 | 13.65 | 13.44 | 13.52 | -0.88% | 6,010 | 8,139,982 |
| 2024-05-30 | 14.14 | 14.15 | 13.6 | 13.64 | -0.44% | 9,147 | 12,675,985 |
| 2024-05-29 | 13.21 | 14.43 | 13.21 | 13.7 | +3.32% | 13,665 | 19,134,266 |
| 2024-05-28 | 13.52 | 13.6 | 13.24 | 13.26 | -1.63% | 6,179 | 8,287,683 |
| 2024-05-27 | 13.7 | 14.03 | 13.23 | 13.48 | -2.39% | 9,577 | 12,838,382 |
| 2024-05-24 | 13.97 | 14.5 | 13.75 | 13.81 | -2.06% | 11,008 | 15,539,443 |
| 2024-05-23 | 14.63 | 14.63 | 14.03 | 14.1 | -2.69% | 13,605 | 19,407,872 |
| 2024-05-22 | 13.59 | 14.66 | 13.43 | 14.49 | +7.97% | 19,247 | 27,215,382 |
| 2024-05-21 | 13.9 | 13.99 | 13.4 | 13.42 | -2.68% | 5,527 | 7,478,977 |
| 2024-05-20 | 13.87 | 14.1 | 13.71 | 13.79 | -0.72% | 4,551 | 6,336,819 |
| 2024-05-17 | 13.73 | 13.93 | 13.46 | 13.89 | +2.13% | 4,549 | 6,247,101 |
| 2024-05-16 | 13.74 | 13.8 | 13.53 | 13.6 | -1.02% | 5,273 | 7,204,267 |
| 2024-05-15 | 13.83 | 14.04 | 13.52 | 13.74 | -0.43% | 4,452 | 6,139,919 |
| 2024-05-14 | 14.27 | 14.41 | 13.78 | 13.8 | -1.08% | 4,307 | 6,002,152 |
| 2024-05-13 | 14.21 | 14.35 | 13.9 | 13.95 | -3.06% | 7,213 | 10,157,038 |
| 2024-05-10 | 14.72 | 14.72 | 14.26 | 14.39 | -2.24% | 6,095 | 8,789,000 |
| 2024-05-09 | 14.75 | 14.96 | 14.21 | 14.72 | +1.87% | 7,802 | 11,516,386 |
| 2024-05-08 | 14.78 | 14.87 | 14.41 | 14.45 | -1.83% | 5,567 | 8,121,364 |
| 2024-05-07 | 14.46 | 14.88 | 14.38 | 14.72 | +1.8% | 8,305 | 12,183,785 |
| 2024-05-06 | 14.45 | 14.93 | 14.4 | 14.46 | +0.07% | 7,366 | 10,700,056 |
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：