股票概览
13.19
+1.46%
+0.19
12.89
开盘价
13.29
最高价
12.89
最低价
3,631
成交量
数据更新至: 2024-05-31
技术指标
13.04
MA5 (5日均线)
13.04
MA10 (10日均线)
13.01
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 | 12.89 | 13.29 | 12.89 | 13.19 | +1.46% | 3,631 | 4,773,330 |
| 2024-05-30 | 13.16 | 13.47 | 13 | 13 | -1.22% | 5,696 | 7,514,522 |
| 2024-05-29 | 13.01 | 13.49 | 12.8 | 13.16 | +2.41% | 7,200 | 9,541,513 |
| 2024-05-28 | 13.07 | 13.1 | 12.81 | 12.85 | -1.31% | 2,711 | 3,514,586 |
| 2024-05-27 | 12.75 | 13.07 | 12.63 | 13.02 | +1.96% | 5,782 | 7,475,640 |
| 2024-05-24 | 12.93 | 13.08 | 12.67 | 12.77 | -0.23% | 4,260 | 5,491,211 |
| 2024-05-23 | 13.15 | 13.15 | 12.7 | 12.8 | -2.66% | 5,086 | 6,525,816 |
| 2024-05-22 | 12.98 | 13.24 | 12.95 | 13.15 | +1.15% | 4,610 | 6,056,778 |
| 2024-05-21 | 13.36 | 13.43 | 12.9 | 13 | -3.27% | 7,036 | 9,220,481 |
| 2024-05-20 | 13.28 | 13.7 | 13.28 | 13.44 | +0.83% | 7,586 | 10,278,221 |
| 2024-05-17 | 12.84 | 13.33 | 12.84 | 13.33 | +3.82% | 4,740 | 6,220,382 |
| 2024-05-16 | 12.8 | 13.03 | 12.76 | 12.84 | +1.58% | 3,571 | 4,601,026 |
| 2024-05-15 | 12.82 | 12.97 | 12.55 | 12.64 | -1.25% | 4,718 | 6,009,554 |
| 2024-05-14 | 12.74 | 12.88 | 12.71 | 12.8 | +0.71% | 3,636 | 4,654,478 |
| 2024-05-13 | 13.16 | 13.16 | 12.67 | 12.71 | -2.23% | 4,389 | 5,627,961 |
| 2024-05-10 | 13.31 | 13.31 | 12.96 | 13 | -1.89% | 4,046 | 5,289,987 |
| 2024-05-09 | 13.01 | 13.29 | 12.94 | 13.25 | +2% | 5,236 | 6,910,175 |
| 2024-05-08 | 13.05 | 13.21 | 12.84 | 12.99 | -0.92% | 4,588 | 5,996,636 |
| 2024-05-07 | 13.11 | 13.19 | 12.98 | 13.11 | +0.15% | 4,895 | 6,403,694 |
| 2024-05-06 | 12.84 | 13.18 | 12.84 | 13.09 | +2.43% | 6,280 | 8,194,492 |
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：