股票概览
13.99
-1.41%
-0.2
14.18
开盘价
14.24
最高价
13.89
最低价
35,236
成交量
数据更新至: 2024-05-31
技术指标
14.35
MA5 (5日均线)
14.79
MA10 (10日均线)
14.85
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 | 14.18 | 14.24 | 13.89 | 13.99 | -1.41% | 35,236 | 49,361,094 |
| 2024-05-30 | 14.2 | 14.36 | 13.99 | 14.19 | -1.11% | 49,208 | 69,610,976 |
| 2024-05-29 | 14.48 | 14.68 | 14.25 | 14.35 | -0.83% | 34,191 | 49,412,226 |
| 2024-05-28 | 14.75 | 14.76 | 14.4 | 14.47 | -1.77% | 33,824 | 49,191,430 |
| 2024-05-27 | 14.84 | 14.86 | 14.46 | 14.73 | -0.74% | 40,306 | 58,913,821 |
| 2024-05-24 | 14.9 | 15.1 | 14.79 | 14.84 | -1% | 27,695 | 41,353,370 |
| 2024-05-23 | 15.34 | 15.42 | 14.92 | 14.99 | -2.98% | 39,942 | 60,310,610 |
| 2024-05-22 | 15.65 | 15.79 | 15.35 | 15.45 | -0.96% | 31,436 | 48,639,686 |
| 2024-05-21 | 15.18 | 15.83 | 15.15 | 15.6 | +1.96% | 68,892 | 107,194,646 |
| 2024-05-20 | 15.2 | 15.47 | 15 | 15.3 | +2.27% | 53,552 | 81,937,896 |
| 2024-05-17 | 15 | 15.15 | 14.8 | 14.96 | -0.27% | 25,794 | 38,563,908 |
| 2024-05-16 | 14.77 | 15.18 | 14.57 | 15 | +3.16% | 58,865 | 87,588,571 |
| 2024-05-15 | 15.06 | 15.08 | 14.48 | 14.54 | -4.03% | 58,058 | 85,473,101 |
| 2024-05-14 | 15.1 | 15.43 | 15.01 | 15.15 | +1.54% | 40,286 | 61,451,053 |
| 2024-05-13 | 14.93 | 15.11 | 14.7 | 14.92 | -0.53% | 36,216 | 54,028,838 |
| 2024-05-10 | 15.22 | 15.33 | 14.93 | 15 | -1.64% | 33,841 | 51,084,768 |
| 2024-05-09 | 15.21 | 15.41 | 15.1 | 15.25 | +0.39% | 52,840 | 80,414,307 |
| 2024-05-08 | 14.71 | 15.43 | 14.66 | 15.19 | +3.12% | 92,533 | 140,431,872 |
| 2024-05-07 | 14.42 | 14.93 | 14.42 | 14.73 | +2.22% | 50,037 | 73,527,783 |
| 2024-05-06 | 14.6 | 14.85 | 14.2 | 14.41 | -0.96% | 51,220 | 73,715,138 |
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：