股票概览
13.93
+1.68%
+0.23
13.74
开盘价
14
最高价
13.74
最低价
105,742
成交量
数据更新至: 2024-05-31
技术指标
14.00
MA5 (5日均线)
14.31
MA10 (10日均线)
14.99
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 | 13.74 | 14 | 13.74 | 13.93 | +1.68% | 105,742 | 147,073,564 |
| 2024-05-30 | 13.84 | 13.92 | 13.65 | 13.7 | -1.37% | 111,056 | 152,678,351 |
| 2024-05-29 | 13.87 | 14.03 | 13.78 | 13.89 | -1.7% | 109,080 | 151,625,721 |
| 2024-05-28 | 14.33 | 14.33 | 14.07 | 14.13 | -1.4% | 113,640 | 160,849,286 |
| 2024-05-27 | 14.38 | 14.44 | 14.21 | 14.33 | -0.14% | 146,102 | 209,039,054 |
| 2024-05-24 | 14.31 | 14.49 | 14.29 | 14.35 | 0% | 84,932 | 122,187,334 |
| 2024-05-23 | 14.54 | 14.61 | 14.28 | 14.35 | -1.24% | 124,380 | 179,190,366 |
| 2024-05-22 | 14.89 | 14.89 | 14.48 | 14.53 | -1.76% | 132,604 | 193,378,744 |
| 2024-05-21 | 15.1 | 15.12 | 14.72 | 14.79 | -1.99% | 140,880 | 209,562,173 |
| 2024-05-20 | 15.08 | 15.19 | 14.98 | 15.09 | -0.07% | 101,446 | 153,071,151 |
| 2024-05-17 | 15.2 | 15.27 | 14.9 | 15.1 | -0.2% | 111,887 | 168,383,217 |
| 2024-05-16 | 15.54 | 15.55 | 15.09 | 15.13 | -2.32% | 167,491 | 255,457,608 |
| 2024-05-15 | 15.91 | 15.91 | 15.49 | 15.49 | -2.64% | 159,779 | 249,895,575 |
| 2024-05-14 | 15.63 | 16.02 | 15.55 | 15.91 | +1.79% | 145,167 | 230,438,318 |
| 2024-05-13 | 15.77 | 15.85 | 15.45 | 15.63 | -1.14% | 128,567 | 201,308,814 |
| 2024-05-10 | 16.03 | 16.05 | 15.73 | 15.81 | -0.44% | 99,588 | 157,832,848 |
| 2024-05-09 | 15.85 | 16.04 | 15.62 | 15.88 | +0.25% | 147,152 | 233,458,282 |
| 2024-05-08 | 15.94 | 16.12 | 15.74 | 15.84 | -0.44% | 115,169 | 182,657,609 |
| 2024-05-07 | 15.95 | 15.99 | 15.81 | 15.91 | -0.19% | 106,434 | 169,116,414 |
| 2024-05-06 | 15.62 | 16.07 | 15.52 | 15.94 | +3.1% | 191,263 | 303,030,650 |
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：