股票概览
13.88
+0.07%
+0.01
13.87
开盘价
13.89
最高价
13.66
最低价
14,385
成交量
数据更新至: 2024-05-31
技术指标
13.85
MA5 (5日均线)
14.17
MA10 (10日均线)
14.51
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 | 13.87 | 13.89 | 13.66 | 13.88 | +0.07% | 14,385 | 19,813,214 |
| 2024-05-30 | 13.83 | 14 | 13.75 | 13.87 | +0.51% | 14,720 | 20,436,051 |
| 2024-05-29 | 13.65 | 13.92 | 13.64 | 13.8 | +0.07% | 11,416 | 15,750,225 |
| 2024-05-28 | 13.93 | 13.99 | 13.74 | 13.79 | -0.93% | 13,271 | 18,356,491 |
| 2024-05-27 | 13.98 | 14.07 | 13.7 | 13.92 | -0.85% | 19,145 | 26,540,152 |
| 2024-05-24 | 14.35 | 14.47 | 14.02 | 14.04 | -3.11% | 32,113 | 45,573,877 |
| 2024-05-23 | 14.35 | 15.45 | 14.24 | 14.49 | +0.42% | 39,989 | 58,878,680 |
| 2024-05-22 | 14.58 | 14.65 | 14.37 | 14.43 | -1.1% | 16,582 | 23,976,491 |
| 2024-05-21 | 14.88 | 14.89 | 14.5 | 14.59 | -1.68% | 16,508 | 24,184,751 |
| 2024-05-20 | 14.96 | 15.1 | 14.75 | 14.84 | -0.47% | 18,195 | 27,074,104 |
| 2024-05-17 | 14.91 | 14.94 | 14.65 | 14.91 | +0.68% | 15,684 | 23,211,804 |
| 2024-05-16 | 14.65 | 14.92 | 14.65 | 14.81 | +1.93% | 20,358 | 30,132,298 |
| 2024-05-15 | 14.55 | 14.68 | 14.39 | 14.53 | -0.21% | 12,571 | 18,291,935 |
| 2024-05-14 | 14.6 | 14.74 | 14.48 | 14.56 | -0.27% | 13,857 | 20,227,192 |
| 2024-05-13 | 14.88 | 14.88 | 14.48 | 14.6 | -2.99% | 20,101 | 29,444,233 |
| 2024-05-10 | 15.18 | 15.3 | 14.97 | 15.05 | -0.86% | 22,785 | 34,379,083 |
| 2024-05-09 | 15.01 | 15.33 | 15 | 15.18 | +0.8% | 28,000 | 42,487,117 |
| 2024-05-08 | 15.09 | 15.46 | 15.04 | 15.06 | -0.2% | 39,311 | 59,891,684 |
| 2024-05-07 | 14.87 | 15.17 | 14.87 | 15.09 | +1.75% | 24,622 | 37,005,096 |
| 2024-05-06 | 14.59 | 14.83 | 14.52 | 14.83 | +2.56% | 25,853 | 38,104,124 |
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：