股票概览
14
+1.3%
+0.18
13.91
开盘价
14.23
最高价
13.82
最低价
24,294
成交量
数据更新至: 2024-05-31
技术指标
14.03
MA5 (5日均线)
14.34
MA10 (10日均线)
14.59
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 | 13.91 | 14.23 | 13.82 | 14 | +1.3% | 24,294 | 33,927,699 |
| 2024-05-30 | 14 | 14.09 | 13.77 | 13.82 | -1.57% | 22,950 | 31,880,924 |
| 2024-05-29 | 13.96 | 14.24 | 13.91 | 14.04 | +0.36% | 20,348 | 28,649,297 |
| 2024-05-28 | 14.19 | 14.28 | 13.94 | 13.99 | -2.17% | 31,139 | 43,808,221 |
| 2024-05-27 | 14.35 | 14.35 | 13.95 | 14.3 | -0.35% | 39,456 | 55,717,221 |
| 2024-05-24 | 14.28 | 14.51 | 14.25 | 14.35 | +0.77% | 21,281 | 30,622,200 |
| 2024-05-23 | 14.68 | 14.68 | 14.14 | 14.24 | -2.06% | 35,750 | 51,246,633 |
| 2024-05-22 | 15.13 | 15.21 | 14.48 | 14.54 | -3.58% | 48,221 | 70,826,577 |
| 2024-05-21 | 15.06 | 15.26 | 14.89 | 15.08 | +0.2% | 18,046 | 27,169,703 |
| 2024-05-20 | 14.8 | 15.35 | 14.8 | 15.05 | +0.94% | 32,389 | 48,979,961 |
| 2024-05-17 | 14.68 | 15.09 | 14.66 | 14.91 | +1.02% | 29,582 | 44,104,323 |
| 2024-05-16 | 14.89 | 14.95 | 14.7 | 14.76 | -0.74% | 28,089 | 41,626,093 |
| 2024-05-15 | 15.31 | 15.4 | 14.83 | 14.87 | -3.69% | 33,940 | 50,902,003 |
| 2024-05-14 | 14.9 | 15.51 | 14.89 | 15.44 | +3.28% | 51,881 | 79,529,818 |
| 2024-05-13 | 14.77 | 15.23 | 14.74 | 14.95 | -0.6% | 40,318 | 60,368,800 |
| 2024-05-10 | 15.06 | 15.37 | 14.91 | 15.04 | -0.73% | 50,294 | 75,808,321 |
| 2024-05-09 | 14.38 | 15.45 | 14.38 | 15.15 | +5.43% | 74,213 | 111,433,425 |
| 2024-05-08 | 14.36 | 14.74 | 14.27 | 14.37 | 0% | 37,840 | 54,910,295 |
| 2024-05-07 | 14.45 | 14.8 | 14.15 | 14.37 | -0.42% | 49,606 | 71,681,228 |
| 2024-05-06 | 14.3 | 14.5 | 13.84 | 14.43 | +1.19% | 56,618 | 80,335,631 |
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：