股票概览
13.99
-0.71%
-0.1
14.2
开盘价
14.2
最高价
13.96
最低价
15,039
成交量
数据更新至: 2024-05-31
技术指标
14.13
MA5 (5日均线)
14.23
MA10 (10日均线)
14.63
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 | 14.2 | 14.2 | 13.96 | 13.99 | -0.71% | 15,039 | 21,152,237 |
| 2024-05-30 | 14.24 | 14.3 | 14 | 14.09 | -0.77% | 14,582 | 20,609,667 |
| 2024-05-29 | 14.01 | 14.24 | 13.9 | 14.2 | +0.85% | 23,706 | 33,314,892 |
| 2024-05-28 | 14.18 | 14.26 | 14.02 | 14.08 | -1.47% | 11,419 | 16,106,240 |
| 2024-05-27 | 13.97 | 14.29 | 13.89 | 14.29 | +2% | 14,489 | 20,402,370 |
| 2024-05-24 | 13.93 | 14.18 | 13.93 | 14.01 | -0.14% | 14,107 | 19,873,097 |
| 2024-05-23 | 14.29 | 14.31 | 13.94 | 14.03 | -2.16% | 17,172 | 24,205,229 |
| 2024-05-22 | 14.51 | 14.65 | 14.31 | 14.34 | -1.78% | 14,208 | 20,567,146 |
| 2024-05-21 | 14.53 | 14.71 | 14.26 | 14.6 | -0.21% | 19,893 | 28,847,709 |
| 2024-05-20 | 14.53 | 14.88 | 14.53 | 14.63 | +0.07% | 18,490 | 27,202,718 |
| 2024-05-17 | 14.59 | 14.82 | 14.43 | 14.62 | +0.48% | 24,918 | 36,356,461 |
| 2024-05-16 | 14.86 | 14.88 | 14.46 | 14.55 | -1.95% | 19,974 | 29,190,554 |
| 2024-05-15 | 15.21 | 15.21 | 14.84 | 14.84 | -2.05% | 15,575 | 23,315,017 |
| 2024-05-14 | 14.6 | 15.25 | 14.6 | 15.15 | +3.77% | 27,328 | 41,057,819 |
| 2024-05-13 | 15 | 15 | 14.6 | 14.6 | -2.93% | 27,950 | 41,064,459 |
| 2024-05-10 | 15.2 | 15.35 | 15.01 | 15.04 | -1.44% | 17,822 | 26,989,869 |
| 2024-05-09 | 15.1 | 15.45 | 15.1 | 15.26 | +0.13% | 21,775 | 33,299,337 |
| 2024-05-08 | 15.33 | 15.4 | 14.95 | 15.24 | -1.17% | 31,119 | 47,270,131 |
| 2024-05-07 | 15.57 | 15.62 | 15.17 | 15.42 | -1.66% | 40,033 | 61,427,565 |
| 2024-05-06 | 15.95 | 16.04 | 15.38 | 15.68 | -0.13% | 50,401 | 78,622,888 |
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：