股票概览
13.87
+1.09%
+0.15
13.77
开盘价
13.9
最高价
13.72
最低价
12,726
成交量
数据更新至: 2024-05-31
技术指标
13.82
MA5 (5日均线)
14.19
MA10 (10日均线)
14.45
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 | 13.77 | 13.9 | 13.72 | 13.87 | +1.09% | 12,726 | 17,582,150 |
| 2024-05-30 | 13.8 | 13.9 | 13.63 | 13.72 | -0.36% | 17,102 | 23,518,669 |
| 2024-05-29 | 13.83 | 14.08 | 13.73 | 13.77 | +0.15% | 19,004 | 26,398,016 |
| 2024-05-28 | 14 | 14.01 | 13.66 | 13.75 | -1.65% | 26,275 | 36,230,662 |
| 2024-05-27 | 14.18 | 14.28 | 13.8 | 13.98 | -1.55% | 28,138 | 39,159,746 |
| 2024-05-24 | 14.33 | 14.48 | 14.15 | 14.2 | -1.25% | 25,302 | 36,202,005 |
| 2024-05-23 | 14.86 | 14.86 | 14.37 | 14.38 | -3.1% | 30,232 | 43,897,199 |
| 2024-05-22 | 14.61 | 14.9 | 14.56 | 14.84 | +1.92% | 28,447 | 42,001,632 |
| 2024-05-21 | 14.79 | 14.92 | 14.51 | 14.56 | -1.69% | 29,190 | 42,844,826 |
| 2024-05-20 | 15.25 | 15.25 | 14.77 | 14.81 | -2.05% | 54,048 | 80,737,659 |
| 2024-05-17 | 14.67 | 15.14 | 14.55 | 15.12 | +3% | 50,382 | 74,816,932 |
| 2024-05-16 | 14.3 | 14.87 | 14.29 | 14.68 | +2.66% | 39,547 | 57,887,499 |
| 2024-05-15 | 14.48 | 14.49 | 14.22 | 14.3 | -1.17% | 19,946 | 28,626,385 |
| 2024-05-14 | 14.66 | 14.66 | 14.46 | 14.47 | -0.14% | 22,492 | 32,635,695 |
| 2024-05-13 | 14.7 | 14.7 | 14.41 | 14.49 | -1.76% | 20,250 | 29,438,003 |
| 2024-05-10 | 14.88 | 14.92 | 14.59 | 14.75 | -0.47% | 22,299 | 32,852,069 |
| 2024-05-09 | 14.5 | 14.89 | 14.29 | 14.82 | +2.07% | 32,857 | 48,502,568 |
| 2024-05-08 | 14.85 | 14.85 | 14.46 | 14.52 | -2.68% | 38,192 | 55,877,824 |
| 2024-05-07 | 15.02 | 15.14 | 14.83 | 14.92 | -1.06% | 37,030 | 55,378,352 |
| 2024-05-06 | 14.83 | 15.24 | 14.83 | 15.08 | +1.75% | 58,761 | 88,740,711 |
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：