股票概览
14.01
-1.48%
-0.21
13.37
开盘价
14.93
最高价
13.07
最低价
1,257,384
成交量
数据更新至: 2024-05-31
技术指标
14.82
MA5 (5日均线)
13.97
MA10 (10日均线)
12.17
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 | 13.37 | 14.93 | 13.07 | 14.01 | -1.48% | 1,257,384 | 1,736,215,813 |
| 2024-05-30 | 15.8 | 16.07 | 14.22 | 14.22 | -10% | 804,785 | 1,175,468,220 |
| 2024-05-29 | 15.74 | 16.88 | 15.2 | 15.8 | +0.38% | 1,476,844 | 2,350,130,355 |
| 2024-05-28 | 14.18 | 15.74 | 14.18 | 15.74 | +9.99% | 979,539 | 1,465,573,138 |
| 2024-05-27 | 14.4 | 14.9 | 13.8 | 14.31 | +5.22% | 1,313,267 | 1,880,603,230 |
| 2024-05-24 | 12.72 | 13.6 | 12.71 | 13.6 | +10.03% | 822,385 | 1,098,876,569 |
| 2024-05-23 | 12.57 | 12.6 | 11.91 | 12.36 | -3.36% | 718,039 | 882,266,549 |
| 2024-05-22 | 13.19 | 13.6 | 12.22 | 12.79 | -5.68% | 915,997 | 1,202,406,267 |
| 2024-05-21 | 12.78 | 13.66 | 12.63 | 13.56 | +2.19% | 982,512 | 1,286,975,084 |
| 2024-05-20 | 12.05 | 13.32 | 11.8 | 13.27 | +9.58% | 1,160,284 | 1,471,602,005 |
| 2024-05-17 | 11.43 | 12.68 | 11.43 | 12.11 | +4.4% | 1,050,680 | 1,275,990,611 |
| 2024-05-16 | 10.8 | 11.83 | 10.8 | 11.6 | +3.66% | 958,932 | 1,104,816,381 |
| 2024-05-15 | 12.14 | 12.73 | 11.02 | 11.19 | -8.58% | 1,151,904 | 1,326,387,381 |
| 2024-05-14 | 10.8 | 12.24 | 10.51 | 12.24 | +9.97% | 1,133,147 | 1,330,872,177 |
| 2024-05-13 | 10.8 | 11.13 | 10.43 | 11.13 | +9.98% | 1,139,775 | 1,246,662,752 |
| 2024-05-10 | 9.1 | 10.12 | 9.03 | 10.12 | +10% | 652,910 | 635,948,668 |
| 2024-05-09 | 9.01 | 9.36 | 8.95 | 9.2 | +1.21% | 414,143 | 378,236,644 |
| 2024-05-08 | 8.63 | 9.36 | 8.56 | 9.09 | +6.82% | 500,202 | 453,269,372 |
| 2024-05-07 | 8.41 | 8.54 | 8.39 | 8.51 | +0.71% | 139,979 | 118,532,375 |
| 2024-05-06 | 8.28 | 8.55 | 8.28 | 8.45 | +3.43% | 179,663 | 151,084,862 |
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：