股票概览
14.03
+0.07%
+0.01
14
开盘价
14.14
最高价
13.96
最低价
13,513
成交量
数据更新至: 2024-05-31
技术指标
14.01
MA5 (5日均线)
14.06
MA10 (10日均线)
14.28
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 | 14.14 | 13.96 | 14.03 | +0.07% | 13,513 | 18,966,367 |
| 2024-05-30 | 14.2 | 14.3 | 13.97 | 14.02 | -1.34% | 19,956 | 28,181,699 |
| 2024-05-29 | 13.95 | 14.4 | 13.86 | 14.21 | +1.86% | 24,292 | 34,500,619 |
| 2024-05-28 | 13.74 | 14.17 | 13.74 | 13.95 | +0.94% | 26,877 | 37,666,946 |
| 2024-05-27 | 13.76 | 13.82 | 13.54 | 13.82 | +1.1% | 15,647 | 21,410,357 |
| 2024-05-24 | 13.73 | 13.82 | 13.62 | 13.67 | -0.07% | 16,152 | 22,186,270 |
| 2024-05-23 | 14.11 | 14.11 | 13.6 | 13.68 | -3.59% | 30,819 | 42,484,308 |
| 2024-05-22 | 14.27 | 14.5 | 14.1 | 14.19 | -1.46% | 28,286 | 40,303,338 |
| 2024-05-21 | 14.58 | 14.58 | 14.12 | 14.4 | -1.57% | 29,729 | 42,481,702 |
| 2024-05-20 | 14.44 | 14.64 | 14.37 | 14.63 | +1.74% | 28,918 | 42,030,429 |
| 2024-05-17 | 14.26 | 14.39 | 14.1 | 14.38 | +1.27% | 20,481 | 29,142,410 |
| 2024-05-16 | 14.48 | 14.49 | 14.18 | 14.2 | -1.25% | 20,719 | 29,624,212 |
| 2024-05-15 | 14.3 | 14.58 | 14.22 | 14.38 | +0.14% | 16,331 | 23,503,681 |
| 2024-05-14 | 14.25 | 14.47 | 14.22 | 14.36 | +0.77% | 17,806 | 25,514,481 |
| 2024-05-13 | 14.45 | 14.47 | 14.15 | 14.25 | -2.46% | 27,700 | 39,520,513 |
| 2024-05-10 | 14.89 | 14.93 | 14.59 | 14.61 | -1.35% | 30,132 | 44,260,146 |
| 2024-05-09 | 14.6 | 14.94 | 14.59 | 14.81 | +1.65% | 35,156 | 52,151,335 |
| 2024-05-08 | 14.65 | 14.8 | 14.54 | 14.57 | -1.09% | 27,351 | 40,012,561 |
| 2024-05-07 | 14.66 | 14.96 | 14.56 | 14.73 | +0.48% | 32,545 | 47,982,202 |
| 2024-05-06 | 14.41 | 14.68 | 14.26 | 14.66 | +3.02% | 35,973 | 52,189,193 |
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：