股票概览
14.21
+2.38%
+0.33
13.94
开盘价
14.37
最高价
13.78
最低价
14,843
成交量
数据更新至: 2024-05-31
技术指标
13.90
MA5 (5日均线)
14.02
MA10 (10日均线)
14.12
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 | 13.94 | 14.37 | 13.78 | 14.21 | +2.38% | 14,843 | 21,051,328 |
| 2024-05-30 | 13.65 | 14.1 | 13.44 | 13.88 | +0.36% | 14,417 | 19,863,089 |
| 2024-05-29 | 13.93 | 13.98 | 13.6 | 13.83 | +0.8% | 13,293 | 18,388,648 |
| 2024-05-28 | 13.8 | 14.18 | 13.57 | 13.72 | -1.15% | 14,645 | 20,323,088 |
| 2024-05-27 | 13.65 | 13.95 | 13.3 | 13.88 | +0.51% | 18,870 | 25,647,817 |
| 2024-05-24 | 14.09 | 14.32 | 13.78 | 13.81 | -3.56% | 26,602 | 37,193,975 |
| 2024-05-23 | 13.97 | 14.99 | 13.96 | 14.32 | +1.56% | 36,569 | 52,770,887 |
| 2024-05-22 | 14.01 | 14.12 | 13.85 | 14.1 | +0.5% | 15,360 | 21,520,425 |
| 2024-05-21 | 14.23 | 14.29 | 13.95 | 14.03 | -2.64% | 23,634 | 33,202,010 |
| 2024-05-20 | 14.53 | 14.99 | 14.15 | 14.41 | -1.5% | 30,711 | 44,275,318 |
| 2024-05-17 | 14.93 | 15.4 | 14.41 | 14.63 | -2.47% | 48,933 | 72,324,401 |
| 2024-05-16 | 13.97 | 16.3 | 13.88 | 15 | +8.46% | 51,878 | 79,867,192 |
| 2024-05-15 | 13.63 | 14.31 | 13.39 | 13.83 | +1.32% | 13,814 | 19,359,813 |
| 2024-05-14 | 13.54 | 13.8 | 13.43 | 13.65 | +2.71% | 12,728 | 17,357,936 |
| 2024-05-13 | 13.86 | 13.9 | 13.11 | 13.29 | -5.48% | 17,742 | 23,854,746 |
| 2024-05-10 | 14.25 | 14.96 | 13.8 | 14.06 | -1.4% | 18,465 | 26,223,745 |
| 2024-05-09 | 14.23 | 14.47 | 14.18 | 14.26 | -0.21% | 7,458 | 10,680,698 |
| 2024-05-08 | 14.69 | 14.69 | 14.2 | 14.29 | -2.52% | 10,660 | 15,318,280 |
| 2024-05-07 | 14.66 | 14.83 | 14.16 | 14.66 | +0.34% | 19,499 | 28,240,193 |
| 2024-05-06 | 14.3 | 14.73 | 14.19 | 14.61 | +2.17% | 18,497 | 26,889,615 |
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：