股票概览
14.19
+2.23%
+0.31
13.84
开盘价
14.56
最高价
13.84
最低价
187,758
成交量
数据更新至: 2024-05-31
技术指标
13.71
MA5 (5日均线)
13.70
MA10 (10日均线)
14.03
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 | 13.84 | 14.56 | 13.84 | 14.19 | +2.23% | 187,758 | 267,789,904 |
| 2024-05-30 | 13.6 | 14 | 13.47 | 13.88 | +1.39% | 113,006 | 156,002,506 |
| 2024-05-29 | 13.45 | 13.87 | 13.33 | 13.69 | +2.85% | 105,290 | 142,906,400 |
| 2024-05-28 | 13.42 | 13.54 | 13.25 | 13.31 | -1.41% | 52,977 | 70,896,490 |
| 2024-05-27 | 13.21 | 13.52 | 12.97 | 13.5 | +1.58% | 82,971 | 109,529,369 |
| 2024-05-24 | 13.52 | 13.66 | 13.22 | 13.29 | -4.04% | 90,825 | 121,767,987 |
| 2024-05-23 | 13.9 | 14.07 | 13.65 | 13.85 | -0.07% | 111,704 | 154,634,209 |
| 2024-05-22 | 13.65 | 14.03 | 13.64 | 13.86 | +2.29% | 123,839 | 171,484,813 |
| 2024-05-21 | 13.68 | 13.75 | 13.46 | 13.55 | -2.31% | 128,636 | 174,384,689 |
| 2024-05-20 | 14.03 | 14.04 | 13.69 | 13.87 | -3.88% | 195,701 | 271,631,203 |
| 2024-05-17 | 13.8 | 14.48 | 13.73 | 14.43 | +3.44% | 162,276 | 231,255,965 |
| 2024-05-16 | 13.91 | 14.17 | 13.91 | 13.95 | +0.29% | 91,392 | 128,126,439 |
| 2024-05-15 | 14 | 14.5 | 13.9 | 13.91 | -2.25% | 110,359 | 154,931,684 |
| 2024-05-14 | 14.05 | 14.55 | 14 | 14.23 | +4.02% | 171,804 | 244,608,277 |
| 2024-05-13 | 13.93 | 13.93 | 13.56 | 13.68 | -2.84% | 97,482 | 133,760,450 |
| 2024-05-10 | 14.45 | 14.65 | 14.03 | 14.08 | -2.9% | 128,805 | 183,334,374 |
| 2024-05-09 | 14.54 | 14.65 | 14.43 | 14.5 | -0.14% | 121,337 | 176,246,258 |
| 2024-05-08 | 14.9 | 15.08 | 14.43 | 14.52 | -6.02% | 238,685 | 350,569,735 |
| 2024-05-07 | 15.03 | 15.66 | 14.82 | 15.45 | +3.55% | 298,380 | 455,579,445 |
| 2024-05-06 | 14.96 | 15.18 | 14.8 | 14.92 | +0.74% | 182,441 | 273,209,670 |
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：