股票概览
13.97
+2.8%
+0.38
13.6
开盘价
14.09
最高价
13.6
最低价
88,080
成交量
数据更新至: 2024-05-31
技术指标
13.92
MA5 (5日均线)
14.80
MA10 (10日均线)
13.58
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 | 13.6 | 14.09 | 13.6 | 13.97 | +2.8% | 88,080 | 122,641,316 |
| 2024-05-30 | 13.94 | 13.94 | 13.51 | 13.59 | -2.51% | 80,110 | 109,575,874 |
| 2024-05-29 | 13.7 | 14.18 | 13.68 | 13.94 | -0.29% | 96,818 | 135,093,377 |
| 2024-05-28 | 13.95 | 14.42 | 13.82 | 13.98 | -0.85% | 123,206 | 173,844,092 |
| 2024-05-27 | 14.42 | 14.57 | 13.66 | 14.1 | -3.23% | 157,361 | 220,051,980 |
| 2024-05-24 | 15.41 | 15.55 | 14.4 | 14.57 | -6.3% | 169,722 | 249,524,411 |
| 2024-05-23 | 16.34 | 16.45 | 15.4 | 15.55 | -9.06% | 210,378 | 333,777,320 |
| 2024-05-22 | 15.62 | 17.95 | 15.39 | 17.1 | +5.1% | 285,882 | 468,740,577 |
| 2024-05-21 | 14.45 | 17.22 | 13.91 | 16.27 | +9.19% | 291,544 | 451,772,813 |
| 2024-05-20 | 14.24 | 15.48 | 14.2 | 14.9 | +13.74% | 216,865 | 319,776,120 |
| 2024-05-17 | 13.08 | 13.34 | 12.57 | 13.1 | -0.61% | 125,779 | 162,363,267 |
| 2024-05-16 | 11.97 | 13.88 | 11.97 | 13.18 | +9.11% | 110,413 | 143,424,270 |
| 2024-05-15 | 11.87 | 12.2 | 11.7 | 12.08 | +1.77% | 24,026 | 28,915,626 |
| 2024-05-14 | 11.82 | 12.09 | 11.78 | 11.87 | +0.76% | 24,624 | 29,331,086 |
| 2024-05-13 | 12 | 12.13 | 11.7 | 11.78 | -3.36% | 30,745 | 36,399,439 |
| 2024-05-10 | 12.4 | 12.56 | 12.16 | 12.19 | -2.09% | 27,716 | 33,910,170 |
| 2024-05-09 | 12.32 | 12.57 | 12.25 | 12.45 | +1.47% | 31,634 | 39,354,065 |
| 2024-05-08 | 12.69 | 12.69 | 12.23 | 12.27 | -1.6% | 31,218 | 38,619,296 |
| 2024-05-07 | 12.36 | 12.58 | 12.25 | 12.47 | +1.71% | 37,241 | 46,340,469 |
| 2024-05-06 | 12.56 | 12.59 | 12.13 | 12.26 | +0.49% | 41,489 | 50,920,400 |
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：