股票概览
13.94
-1.06%
-0.15
14.09
开盘价
14.13
最高价
13.92
最低价
287,569
成交量
数据更新至: 2024-05-31
技术指标
14.00
MA5 (5日均线)
13.92
MA10 (10日均线)
13.88
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 | 14.09 | 14.13 | 13.92 | 13.94 | -1.06% | 287,569 | 403,048,425 |
| 2024-05-30 | 14 | 14.14 | 13.92 | 14.09 | +0.28% | 306,323 | 430,051,298 |
| 2024-05-29 | 13.82 | 14.3 | 13.82 | 14.05 | +1.44% | 412,786 | 582,701,424 |
| 2024-05-28 | 13.95 | 14.05 | 13.83 | 13.85 | -1.49% | 303,930 | 422,821,077 |
| 2024-05-27 | 13.67 | 14.25 | 13.67 | 14.06 | +3.38% | 771,601 | 1,079,525,057 |
| 2024-05-24 | 13.69 | 13.76 | 13.58 | 13.6 | -0.87% | 184,838 | 252,865,964 |
| 2024-05-23 | 13.89 | 13.91 | 13.7 | 13.72 | -1.44% | 230,913 | 318,251,897 |
| 2024-05-22 | 13.88 | 13.98 | 13.86 | 13.92 | +0.07% | 199,537 | 277,697,283 |
| 2024-05-21 | 13.99 | 14.01 | 13.85 | 13.91 | -0.71% | 190,813 | 265,861,173 |
| 2024-05-20 | 13.93 | 14.16 | 13.9 | 14.01 | +0.57% | 386,016 | 542,512,885 |
| 2024-05-17 | 13.74 | 13.95 | 13.73 | 13.93 | +1.38% | 251,722 | 348,171,672 |
| 2024-05-16 | 13.75 | 13.88 | 13.73 | 13.74 | +0.07% | 230,194 | 317,559,824 |
| 2024-05-15 | 13.99 | 13.99 | 13.73 | 13.73 | -1.44% | 284,596 | 393,399,195 |
| 2024-05-14 | 13.95 | 13.97 | 13.84 | 13.93 | -0.14% | 243,575 | 338,534,341 |
| 2024-05-13 | 13.87 | 14.02 | 13.75 | 13.95 | +0.5% | 325,285 | 452,179,459 |
| 2024-05-10 | 13.81 | 13.92 | 13.79 | 13.88 | +0.58% | 312,069 | 432,332,052 |
| 2024-05-09 | 13.7 | 13.83 | 13.7 | 13.8 | +0.66% | 237,418 | 327,203,456 |
| 2024-05-08 | 13.81 | 13.83 | 13.66 | 13.71 | -0.87% | 240,753 | 330,795,568 |
| 2024-05-07 | 13.86 | 13.87 | 13.78 | 13.83 | -0.22% | 276,907 | 382,815,015 |
| 2024-05-06 | 13.9 | 13.96 | 13.81 | 13.86 | +0.73% | 420,374 | 583,491,258 |
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：