股票概览
13.62
-1.38%
-0.19
13.59
开盘价
14.06
最高价
13.37
最低价
249,306
成交量
数据更新至: 2024-05-31
技术指标
13.95
MA5 (5日均线)
14.56
MA10 (10日均线)
15.46
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 | 13.59 | 14.06 | 13.37 | 13.62 | -1.38% | 249,306 | 341,243,810 |
| 2024-05-30 | 13.67 | 14.49 | 13.67 | 13.81 | +0.36% | 299,864 | 421,991,625 |
| 2024-05-29 | 13.86 | 14.06 | 13.61 | 13.76 | -1.29% | 211,424 | 291,407,480 |
| 2024-05-28 | 14.35 | 14.62 | 13.87 | 13.94 | -4.59% | 289,675 | 410,657,558 |
| 2024-05-27 | 13.68 | 14.82 | 13.44 | 14.61 | +6.41% | 395,744 | 565,935,367 |
| 2024-05-24 | 14.2 | 14.35 | 13.6 | 13.73 | -7.73% | 351,877 | 490,053,515 |
| 2024-05-23 | 15.7 | 15.85 | 14.8 | 14.88 | -4.25% | 339,497 | 522,668,268 |
| 2024-05-22 | 15.3 | 15.8 | 15.23 | 15.54 | +0.84% | 295,837 | 457,996,042 |
| 2024-05-21 | 15.72 | 16 | 15.31 | 15.41 | -5.23% | 358,640 | 558,962,386 |
| 2024-05-20 | 16.17 | 16.95 | 15.21 | 16.26 | -2.11% | 575,693 | 929,859,066 |
| 2024-05-17 | 17 | 17.45 | 16.15 | 16.61 | +0.91% | 702,168 | 1,180,959,587 |
| 2024-05-16 | 15.82 | 17.09 | 15.75 | 16.46 | +1.92% | 584,170 | 969,278,515 |
| 2024-05-15 | 15.37 | 16.92 | 15.03 | 16.15 | +3.66% | 581,668 | 941,771,339 |
| 2024-05-14 | 15.7 | 15.85 | 15.1 | 15.58 | -0.19% | 374,428 | 579,910,571 |
| 2024-05-13 | 15.4 | 16.24 | 15.17 | 15.61 | -1.64% | 388,967 | 609,986,260 |
| 2024-05-10 | 16.92 | 17.27 | 15.77 | 15.87 | -8.32% | 604,931 | 990,777,302 |
| 2024-05-09 | 17.14 | 17.54 | 16.5 | 17.31 | -3.13% | 779,592 | 1,325,689,631 |
| 2024-05-08 | 16.01 | 19.2 | 15.04 | 17.87 | +7.91% | 1,030,225 | 1,819,605,060 |
| 2024-05-07 | 15.6 | 17.5 | 15.3 | 16.56 | +6.36% | 944,324 | 1,562,304,309 |
| 2024-05-06 | 15.41 | 15.87 | 14.91 | 15.57 | +1.83% | 531,677 | 821,227,024 |
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：