股票概览
13.76
-0.79%
-0.11
13.83
开盘价
14.06
最高价
13.75
最低价
42,156
成交量
数据更新至: 2024-05-31
技术指标
14.04
MA5 (5日均线)
13.93
MA10 (10日均线)
13.99
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 | 13.83 | 14.06 | 13.75 | 13.76 | -0.79% | 42,156 | 58,481,312 |
| 2024-05-30 | 14.03 | 14.14 | 13.7 | 13.87 | -1.35% | 49,667 | 69,018,597 |
| 2024-05-29 | 14.06 | 14.38 | 14.01 | 14.06 | -0.07% | 55,433 | 78,301,958 |
| 2024-05-28 | 14.16 | 14.52 | 14 | 14.07 | -2.63% | 107,438 | 152,546,256 |
| 2024-05-27 | 13.41 | 14.69 | 13.17 | 14.45 | +8.24% | 120,402 | 170,518,110 |
| 2024-05-24 | 13.59 | 13.74 | 13.34 | 13.35 | -1.77% | 19,782 | 26,623,558 |
| 2024-05-23 | 13.94 | 13.96 | 13.5 | 13.59 | -2.37% | 22,751 | 31,109,555 |
| 2024-05-22 | 14.06 | 14.12 | 13.87 | 13.92 | -0.57% | 21,662 | 30,261,744 |
| 2024-05-21 | 14.19 | 14.19 | 13.9 | 14 | -1.41% | 25,703 | 35,965,459 |
| 2024-05-20 | 14.3 | 14.39 | 14.03 | 14.2 | -0.28% | 31,776 | 45,134,499 |
| 2024-05-17 | 13.83 | 14.24 | 13.78 | 14.24 | +2.67% | 27,619 | 38,730,150 |
| 2024-05-16 | 13.82 | 14.04 | 13.75 | 13.87 | +0.87% | 20,881 | 29,052,490 |
| 2024-05-15 | 13.74 | 13.95 | 13.58 | 13.75 | +0.44% | 18,529 | 25,601,508 |
| 2024-05-14 | 13.54 | 13.87 | 13.54 | 13.69 | +1.26% | 25,997 | 35,786,920 |
| 2024-05-13 | 13.75 | 13.83 | 13.34 | 13.52 | -2.94% | 32,610 | 44,097,408 |
| 2024-05-10 | 14.41 | 14.41 | 13.89 | 13.93 | -2.86% | 33,199 | 46,643,909 |
| 2024-05-09 | 14.28 | 14.48 | 14.26 | 14.34 | +0.42% | 27,182 | 39,079,281 |
| 2024-05-08 | 14.47 | 14.59 | 14.21 | 14.28 | -1.11% | 27,953 | 40,149,602 |
| 2024-05-07 | 14.4 | 14.64 | 14.31 | 14.44 | -0.41% | 29,963 | 43,334,330 |
| 2024-05-06 | 14.2 | 14.55 | 14.12 | 14.5 | +2.91% | 40,267 | 57,882,789 |
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：