股票概览
14.02
+2.49%
+0.34
13.78
开盘价
14.15
最高价
13.42
最低价
215,169
成交量
数据更新至: 2024-05-31
技术指标
13.87
MA5 (5日均线)
14.71
MA10 (10日均线)
15.02
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 | 13.78 | 14.15 | 13.42 | 14.02 | +2.49% | 215,169 | 298,728,767 |
| 2024-05-30 | 13.74 | 14.09 | 13.43 | 13.68 | -0.29% | 161,575 | 223,458,602 |
| 2024-05-29 | 13.89 | 14.21 | 13.46 | 13.72 | -0.72% | 149,621 | 205,884,874 |
| 2024-05-28 | 14.1 | 14.28 | 13.74 | 13.82 | -1.99% | 156,999 | 218,944,335 |
| 2024-05-27 | 14.05 | 14.2 | 13.6 | 14.1 | -0.98% | 184,199 | 255,895,285 |
| 2024-05-24 | 14.87 | 14.99 | 14.1 | 14.24 | -8.25% | 329,786 | 476,582,236 |
| 2024-05-23 | 16.16 | 16.54 | 15.48 | 15.52 | +0.06% | 386,249 | 619,887,766 |
| 2024-05-22 | 15.3 | 15.75 | 15.09 | 15.51 | +0.71% | 251,886 | 388,227,788 |
| 2024-05-21 | 16.5 | 16.59 | 15.31 | 15.4 | -9.89% | 399,692 | 628,840,270 |
| 2024-05-20 | 15.81 | 17.34 | 15.81 | 17.09 | +4.14% | 468,418 | 786,391,219 |
| 2024-05-17 | 16.2 | 16.99 | 15.56 | 16.41 | +4.99% | 504,104 | 820,067,176 |
| 2024-05-16 | 15.79 | 16.39 | 15.37 | 15.63 | -0.82% | 399,803 | 632,888,025 |
| 2024-05-15 | 14.82 | 16.89 | 14.7 | 15.76 | +3.34% | 482,671 | 769,149,399 |
| 2024-05-14 | 14.64 | 15.29 | 14.3 | 15.25 | +4.24% | 384,010 | 571,857,736 |
| 2024-05-13 | 15.01 | 15.3 | 14.46 | 14.63 | -6.22% | 344,210 | 508,479,403 |
| 2024-05-10 | 16.17 | 16.83 | 15.56 | 15.6 | -8.24% | 494,086 | 794,402,368 |
| 2024-05-09 | 15.84 | 17.58 | 15.03 | 17 | +6.32% | 715,082 | 1,140,796,428 |
| 2024-05-08 | 15.83 | 17.1 | 15.54 | 15.99 | +8.78% | 785,470 | 1,260,334,030 |
| 2024-05-07 | 12.15 | 14.7 | 12.13 | 14.7 | +20% | 388,769 | 549,727,786 |
| 2024-05-06 | 12.12 | 12.36 | 11.96 | 12.25 | +3.11% | 136,180 | 165,974,693 |
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：