股票概览
14.16
+4.04%
+0.55
13.6
开盘价
14.3
最高价
13.59
最低价
159,340
成交量
数据更新至: 2024-05-31
技术指标
13.76
MA5 (5日均线)
13.89
MA10 (10日均线)
14.13
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 | 14.3 | 13.59 | 14.16 | +4.04% | 159,340 | 223,113,051 |
| 2024-05-30 | 13.63 | 13.71 | 13.42 | 13.61 | 0% | 43,934 | 59,704,282 |
| 2024-05-29 | 13.55 | 13.79 | 13.55 | 13.61 | +0.22% | 45,602 | 62,302,559 |
| 2024-05-28 | 13.7 | 13.81 | 13.54 | 13.58 | -1.74% | 51,193 | 69,872,517 |
| 2024-05-27 | 13.66 | 13.87 | 13.45 | 13.82 | +1.17% | 60,419 | 82,340,526 |
| 2024-05-24 | 13.82 | 13.92 | 13.63 | 13.66 | -1.16% | 54,648 | 75,295,018 |
| 2024-05-23 | 14.2 | 14.2 | 13.76 | 13.82 | -2.88% | 95,117 | 132,331,601 |
| 2024-05-22 | 14.07 | 14.25 | 13.96 | 14.23 | +0.85% | 65,569 | 92,811,891 |
| 2024-05-21 | 14.28 | 14.38 | 14.01 | 14.11 | -1.19% | 108,583 | 153,424,416 |
| 2024-05-20 | 14.43 | 14.5 | 14.19 | 14.28 | -1.04% | 99,605 | 142,640,308 |
| 2024-05-17 | 14.49 | 14.52 | 14.2 | 14.43 | -0.21% | 111,704 | 160,053,887 |
| 2024-05-16 | 14.42 | 14.68 | 14.3 | 14.46 | +0.84% | 106,565 | 154,731,440 |
| 2024-05-15 | 14.52 | 14.6 | 14.28 | 14.34 | -1.71% | 85,308 | 122,557,485 |
| 2024-05-14 | 13.93 | 14.65 | 13.93 | 14.59 | +4.21% | 152,967 | 220,396,809 |
| 2024-05-13 | 14.1 | 14.11 | 13.78 | 14 | -1.2% | 87,470 | 122,173,667 |
| 2024-05-10 | 14.37 | 14.42 | 14.11 | 14.17 | -1.6% | 74,936 | 106,440,572 |
| 2024-05-09 | 14.23 | 14.4 | 14.1 | 14.4 | +1.62% | 92,541 | 132,385,175 |
| 2024-05-08 | 14.58 | 14.58 | 14.14 | 14.17 | -2.88% | 94,736 | 135,263,947 |
| 2024-05-07 | 14.56 | 14.7 | 14.47 | 14.59 | 0% | 100,659 | 146,911,595 |
| 2024-05-06 | 14.7 | 14.97 | 14.56 | 14.59 | +0.83% | 145,397 | 214,458,031 |
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：