股票概览
14.3
+3.32%
+0.46
13.84
开盘价
14.46
最高价
13.84
最低价
37,488
成交量
数据更新至: 2024-05-31
技术指标
13.99
MA5 (5日均线)
14.33
MA10 (10日均线)
14.68
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 | 14.46 | 13.84 | 14.3 | +3.32% | 37,488 | 53,374,374 |
| 2024-05-30 | 13.86 | 13.99 | 13.65 | 13.84 | -0.36% | 21,055 | 29,129,835 |
| 2024-05-29 | 13.93 | 14.24 | 13.83 | 13.89 | -0.29% | 23,987 | 33,675,340 |
| 2024-05-28 | 14.05 | 14.27 | 13.79 | 13.93 | -0.5% | 24,435 | 34,324,429 |
| 2024-05-27 | 14.02 | 14.29 | 13.66 | 14 | -0.14% | 28,325 | 39,234,107 |
| 2024-05-24 | 14.48 | 14.63 | 14.02 | 14.02 | -3.18% | 28,996 | 41,317,552 |
| 2024-05-23 | 14.87 | 14.97 | 14.4 | 14.48 | -2.62% | 27,851 | 40,645,098 |
| 2024-05-22 | 14.84 | 14.98 | 14.7 | 14.87 | +0.2% | 21,594 | 32,044,466 |
| 2024-05-21 | 15.2 | 15.21 | 14.79 | 14.84 | -1.79% | 23,857 | 35,668,272 |
| 2024-05-20 | 15.01 | 15.33 | 14.84 | 15.11 | +0.67% | 33,630 | 50,849,703 |
| 2024-05-17 | 14.78 | 15.16 | 14.48 | 15.01 | +2.67% | 33,714 | 50,122,168 |
| 2024-05-16 | 14.43 | 14.83 | 14.43 | 14.62 | +1.11% | 27,669 | 40,615,570 |
| 2024-05-15 | 14.57 | 14.85 | 14.45 | 14.46 | -1.83% | 27,831 | 40,595,318 |
| 2024-05-14 | 14.4 | 14.73 | 14.32 | 14.73 | +3.37% | 31,438 | 45,763,090 |
| 2024-05-13 | 14.73 | 14.73 | 14.11 | 14.25 | -4.1% | 38,858 | 55,711,674 |
| 2024-05-10 | 15.36 | 15.53 | 14.8 | 14.86 | -3.26% | 39,825 | 59,693,456 |
| 2024-05-09 | 15.35 | 15.67 | 15.3 | 15.36 | +0.07% | 37,470 | 57,815,019 |
| 2024-05-08 | 15.87 | 15.87 | 15.28 | 15.35 | -3.7% | 46,604 | 72,204,873 |
| 2024-05-07 | 15.7 | 16.05 | 15.51 | 15.94 | +1.66% | 48,073 | 76,327,490 |
| 2024-05-06 | 16 | 16.2 | 15.55 | 15.68 | -0.88% | 57,817 | 91,156,658 |
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：