股票概览
14.14
+0.86%
+0.12
14.07
开盘价
14.26
最高价
13.96
最低价
54,363
成交量
数据更新至: 2024-05-31
技术指标
14.08
MA5 (5日均线)
14.33
MA10 (10日均线)
14.35
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 | 14.07 | 14.26 | 13.96 | 14.14 | +0.86% | 54,363 | 76,830,325 |
| 2024-05-30 | 13.91 | 14.16 | 13.71 | 14.02 | +0.57% | 57,773 | 80,927,531 |
| 2024-05-29 | 14.08 | 14.26 | 13.86 | 13.94 | -1.27% | 59,165 | 82,866,139 |
| 2024-05-28 | 14.1 | 14.35 | 13.91 | 14.12 | -0.28% | 61,730 | 87,590,832 |
| 2024-05-27 | 14 | 14.19 | 13.75 | 14.16 | +1.29% | 62,307 | 86,885,535 |
| 2024-05-24 | 14.41 | 14.43 | 13.94 | 13.98 | -3.85% | 117,305 | 166,189,553 |
| 2024-05-23 | 14.65 | 14.81 | 14.52 | 14.54 | -0.41% | 116,319 | 170,275,698 |
| 2024-05-22 | 14.73 | 14.76 | 14.51 | 14.6 | -0.68% | 70,466 | 102,857,927 |
| 2024-05-21 | 15.01 | 15.13 | 14.64 | 14.7 | -2.84% | 97,565 | 144,174,444 |
| 2024-05-20 | 14.92 | 15.19 | 14.7 | 15.13 | +1.68% | 189,543 | 284,560,912 |
| 2024-05-17 | 14.25 | 14.9 | 14.25 | 14.88 | +5.01% | 229,489 | 336,544,963 |
| 2024-05-16 | 14.25 | 14.6 | 14.13 | 14.17 | +0.43% | 103,140 | 148,215,103 |
| 2024-05-15 | 14.09 | 14.41 | 14 | 14.11 | -0.14% | 68,279 | 96,851,080 |
| 2024-05-14 | 14.1 | 14.28 | 14.05 | 14.13 | 0% | 63,234 | 89,670,558 |
| 2024-05-13 | 14.41 | 14.41 | 13.93 | 14.13 | -1.94% | 94,277 | 133,355,131 |
| 2024-05-10 | 14.69 | 14.8 | 14.34 | 14.41 | -2.24% | 90,676 | 131,445,122 |
| 2024-05-09 | 14.26 | 14.77 | 14.19 | 14.74 | +3.58% | 140,548 | 204,474,518 |
| 2024-05-08 | 14.41 | 14.47 | 14.18 | 14.23 | -1.73% | 94,457 | 134,717,121 |
| 2024-05-07 | 14.28 | 14.58 | 14.24 | 14.48 | +1.33% | 134,490 | 194,789,723 |
| 2024-05-06 | 14.28 | 14.48 | 14.21 | 14.29 | -0.07% | 92,228 | 131,994,788 |
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：