股票概览
13.79
-0.72%
-0.1
13.83
开盘价
14.05
最高价
13.7
最低价
70,046
成交量
数据更新至: 2024-05-31
技术指标
13.97
MA5 (5日均线)
14.17
MA10 (10日均线)
14.72
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 | 13.83 | 14.05 | 13.7 | 13.79 | -0.72% | 70,046 | 96,898,779 |
| 2024-05-30 | 13.81 | 14.26 | 13.79 | 13.89 | +0.22% | 40,115 | 56,186,034 |
| 2024-05-29 | 14.01 | 14.14 | 13.83 | 13.86 | -1.07% | 67,658 | 94,337,009 |
| 2024-05-28 | 14.3 | 14.3 | 13.98 | 14.01 | -1.96% | 43,139 | 60,781,253 |
| 2024-05-27 | 14.22 | 14.31 | 14.09 | 14.29 | +0.92% | 34,525 | 48,994,821 |
| 2024-05-24 | 14.35 | 14.35 | 14.14 | 14.16 | -0.28% | 26,139 | 37,245,709 |
| 2024-05-23 | 14.3 | 14.43 | 14.14 | 14.2 | -1.53% | 59,575 | 84,769,774 |
| 2024-05-22 | 14.52 | 14.87 | 14.41 | 14.42 | -0.62% | 58,887 | 85,740,741 |
| 2024-05-21 | 14.65 | 14.73 | 14.42 | 14.51 | -0.62% | 77,029 | 111,895,443 |
| 2024-05-20 | 14.86 | 14.95 | 14.5 | 14.6 | -1.62% | 81,956 | 120,538,376 |
| 2024-05-17 | 14.98 | 15.01 | 14.6 | 14.84 | -1.4% | 67,562 | 99,766,791 |
| 2024-05-16 | 15.15 | 15.25 | 14.86 | 15.05 | -0.66% | 72,118 | 108,087,322 |
| 2024-05-15 | 15.1 | 15.29 | 14.95 | 15.15 | +0.66% | 46,199 | 69,851,908 |
| 2024-05-14 | 15.03 | 15.23 | 14.93 | 15.05 | +0.13% | 51,311 | 77,161,406 |
| 2024-05-13 | 15.37 | 15.37 | 14.9 | 15.03 | -2.15% | 65,161 | 97,972,011 |
| 2024-05-10 | 15.69 | 15.69 | 15.23 | 15.36 | -1.29% | 62,959 | 96,875,204 |
| 2024-05-09 | 15.33 | 15.66 | 15.33 | 15.56 | +1.17% | 80,744 | 125,674,933 |
| 2024-05-08 | 15.7 | 15.73 | 15.31 | 15.38 | -1.66% | 56,914 | 87,779,986 |
| 2024-05-07 | 15.5 | 15.65 | 15.35 | 15.64 | +0.77% | 87,671 | 136,308,420 |
| 2024-05-06 | 14.89 | 15.53 | 14.89 | 15.52 | +4.86% | 110,520 | 169,331,138 |
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：