股票概览
14.16
+1.07%
+0.15
14.02
开盘价
14.28
最高价
13.87
最低价
52,472
成交量
数据更新至: 2024-05-31
技术指标
13.89
MA5 (5日均线)
13.93
MA10 (10日均线)
14.02
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 | 14.02 | 14.28 | 13.87 | 14.16 | +1.07% | 52,472 | 74,297,229 |
| 2024-05-30 | 13.81 | 14.14 | 13.48 | 14.01 | +1.52% | 41,570 | 58,051,065 |
| 2024-05-29 | 13.71 | 13.95 | 13.52 | 13.8 | +0.15% | 32,675 | 45,025,148 |
| 2024-05-28 | 13.72 | 14.31 | 13.52 | 13.78 | +0.51% | 50,013 | 69,765,459 |
| 2024-05-27 | 13.6 | 13.72 | 13.16 | 13.71 | +1.48% | 34,595 | 46,397,437 |
| 2024-05-24 | 13.67 | 13.85 | 13.46 | 13.51 | -3.57% | 38,474 | 52,471,389 |
| 2024-05-23 | 14.4 | 14.4 | 13.95 | 14.01 | -1.55% | 36,058 | 50,709,122 |
| 2024-05-22 | 13.97 | 14.28 | 13.91 | 14.23 | +1.64% | 34,028 | 48,216,071 |
| 2024-05-21 | 14.12 | 14.12 | 13.88 | 14 | -0.85% | 24,597 | 34,409,782 |
| 2024-05-20 | 14.3 | 14.33 | 14 | 14.12 | -0.7% | 33,597 | 47,410,829 |
| 2024-05-17 | 13.97 | 14.22 | 13.75 | 14.22 | +1.28% | 44,154 | 61,916,176 |
| 2024-05-16 | 13.65 | 14.16 | 13.62 | 14.04 | +3.77% | 68,304 | 95,111,004 |
| 2024-05-15 | 13.6 | 13.71 | 13.34 | 13.53 | -0.37% | 25,183 | 34,138,558 |
| 2024-05-14 | 13.63 | 13.79 | 13.39 | 13.58 | +1.27% | 27,805 | 37,731,066 |
| 2024-05-13 | 13.83 | 13.88 | 13.38 | 13.41 | -4.01% | 40,942 | 55,431,400 |
| 2024-05-10 | 14.43 | 14.45 | 13.93 | 13.97 | -3.32% | 52,901 | 74,415,836 |
| 2024-05-09 | 14.35 | 14.75 | 14.23 | 14.45 | +0.98% | 55,805 | 80,357,633 |
| 2024-05-08 | 14.6 | 14.67 | 14.28 | 14.31 | -3.31% | 70,394 | 101,578,184 |
| 2024-05-07 | 15 | 15.18 | 14.73 | 14.8 | +0.89% | 113,356 | 169,236,360 |
| 2024-05-06 | 14.69 | 14.78 | 14.43 | 14.67 | +1.73% | 63,733 | 92,937,343 |
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：