股票概览
14.2
+5.42%
+0.73
13.5
开盘价
14.44
最高价
13.4
最低价
86,873
成交量
数据更新至: 2024-05-31
技术指标
13.63
MA5 (5日均线)
13.80
MA10 (10日均线)
13.92
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 | 13.5 | 14.44 | 13.4 | 14.2 | +5.42% | 86,873 | 122,706,217 |
| 2024-05-30 | 13.75 | 13.75 | 13.35 | 13.47 | -2.11% | 49,462 | 66,724,480 |
| 2024-05-29 | 13.28 | 14.45 | 13.12 | 13.76 | +3.93% | 73,618 | 101,845,619 |
| 2024-05-28 | 13.54 | 13.58 | 13.18 | 13.24 | -1.93% | 20,258 | 27,020,834 |
| 2024-05-27 | 13.41 | 13.59 | 13.13 | 13.5 | +0.15% | 28,013 | 37,268,611 |
| 2024-05-24 | 13.82 | 13.98 | 13.42 | 13.48 | -2.95% | 41,551 | 56,763,038 |
| 2024-05-23 | 14.18 | 14.18 | 13.83 | 13.89 | -2.05% | 22,301 | 31,149,226 |
| 2024-05-22 | 14.1 | 14.35 | 14.1 | 14.18 | -0.28% | 26,739 | 37,938,764 |
| 2024-05-21 | 14.05 | 14.28 | 13.96 | 14.22 | +0.99% | 34,960 | 49,465,348 |
| 2024-05-20 | 14.29 | 14.29 | 14.03 | 14.08 | -0.56% | 37,194 | 52,597,052 |
| 2024-05-17 | 14.09 | 14.35 | 14 | 14.16 | +1.22% | 32,741 | 46,366,482 |
| 2024-05-16 | 14.07 | 14.16 | 13.91 | 13.99 | +0.36% | 27,866 | 39,065,101 |
| 2024-05-15 | 14.25 | 14.26 | 13.92 | 13.94 | -2.86% | 38,236 | 53,847,343 |
| 2024-05-14 | 13.93 | 14.41 | 13.88 | 14.35 | +4.14% | 50,574 | 71,746,379 |
| 2024-05-13 | 13.72 | 13.98 | 13.39 | 13.78 | +0.44% | 49,750 | 68,194,534 |
| 2024-05-10 | 13.99 | 14.19 | 13.7 | 13.72 | -2.76% | 42,108 | 58,207,602 |
| 2024-05-09 | 14.04 | 14.26 | 14.03 | 14.11 | +0.79% | 45,304 | 64,040,829 |
| 2024-05-08 | 14.03 | 14.38 | 13.99 | 14 | -0.36% | 60,029 | 84,900,023 |
| 2024-05-07 | 14.17 | 14.34 | 13.89 | 14.05 | -0.92% | 49,807 | 70,019,118 |
| 2024-05-06 | 13.77 | 14.25 | 13.77 | 14.18 | +4.34% | 65,091 | 91,673,699 |
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：