股票概览
13.54
+1.04%
+0.14
13.47
开盘价
13.64
最高价
13.31
最低价
158,809
成交量
数据更新至: 2024-05-31
技术指标
13.30
MA5 (5日均线)
13.38
MA10 (10日均线)
14.19
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 | 13.47 | 13.64 | 13.31 | 13.54 | +1.04% | 158,809 | 213,813,058 |
| 2024-05-30 | 13.18 | 13.56 | 12.99 | 13.4 | +1.36% | 116,984 | 156,025,606 |
| 2024-05-29 | 13.26 | 13.46 | 13.13 | 13.22 | -0.15% | 90,989 | 120,689,135 |
| 2024-05-28 | 13.09 | 13.51 | 12.9 | 13.24 | +0.99% | 141,065 | 187,197,323 |
| 2024-05-27 | 13.03 | 13.17 | 12.58 | 13.11 | +0.85% | 128,228 | 164,456,440 |
| 2024-05-24 | 13.04 | 13.33 | 12.98 | 13 | -0.91% | 110,197 | 144,375,651 |
| 2024-05-23 | 13.62 | 13.65 | 13.02 | 13.12 | -3.17% | 168,452 | 223,120,409 |
| 2024-05-22 | 13.76 | 13.9 | 13.31 | 13.55 | -0.95% | 133,044 | 179,039,625 |
| 2024-05-21 | 13.95 | 13.97 | 13.57 | 13.68 | -1.58% | 89,635 | 122,834,548 |
| 2024-05-20 | 14.16 | 14.39 | 13.81 | 13.9 | -1.84% | 152,602 | 214,109,887 |
| 2024-05-17 | 13.93 | 14.17 | 13.84 | 14.16 | +1.8% | 87,766 | 123,302,488 |
| 2024-05-16 | 14.14 | 14.39 | 13.87 | 13.91 | -1.56% | 96,402 | 136,048,605 |
| 2024-05-15 | 14.44 | 14.54 | 14.09 | 14.13 | -2.15% | 77,867 | 111,248,521 |
| 2024-05-14 | 14.71 | 14.97 | 14.36 | 14.44 | -1.1% | 102,182 | 148,494,429 |
| 2024-05-13 | 15.1 | 15.21 | 14.52 | 14.6 | -3.69% | 128,108 | 188,616,676 |
| 2024-05-10 | 15.86 | 15.9 | 15 | 15.16 | -3.81% | 115,545 | 175,878,858 |
| 2024-05-09 | 15.53 | 15.83 | 15.47 | 15.76 | +1.42% | 83,685 | 131,211,404 |
| 2024-05-08 | 16.11 | 16.23 | 15.47 | 15.54 | -3.42% | 86,927 | 136,818,037 |
| 2024-05-07 | 16.35 | 16.37 | 15.98 | 16.09 | -1.29% | 81,873 | 132,179,054 |
| 2024-05-06 | 16.5 | 17.09 | 16.21 | 16.3 | -1.75% | 107,990 | 179,364,630 |
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：