股票概览
14.09
+1.08%
+0.15
13.88
开盘价
14.2
最高价
13.86
最低价
3,782
成交量
数据更新至: 2024-05-31
技术指标
13.98
MA5 (5日均线)
14.12
MA10 (10日均线)
14.38
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 | 13.88 | 14.2 | 13.86 | 14.09 | +1.08% | 3,782 | 5,323,964 |
| 2024-05-30 | 14.1 | 14.19 | 13.83 | 13.94 | -0.43% | 3,708 | 5,196,055 |
| 2024-05-29 | 14.02 | 14.18 | 13.87 | 14 | +0.86% | 4,439 | 6,230,253 |
| 2024-05-28 | 13.9 | 14.19 | 13.77 | 13.88 | -0.79% | 5,143 | 7,196,728 |
| 2024-05-27 | 13.94 | 14.06 | 13.62 | 13.99 | +0.94% | 4,664 | 6,431,959 |
| 2024-05-24 | 14.15 | 14.16 | 13.82 | 13.86 | -1.07% | 4,809 | 6,715,148 |
| 2024-05-23 | 14.44 | 14.48 | 13.97 | 14.01 | -3.04% | 5,768 | 8,159,031 |
| 2024-05-22 | 14.6 | 14.6 | 14.33 | 14.45 | +0.7% | 4,671 | 6,743,017 |
| 2024-05-21 | 14.67 | 14.7 | 14.3 | 14.35 | -2.18% | 5,818 | 8,401,920 |
| 2024-05-20 | 14.56 | 14.9 | 14.44 | 14.67 | +1.38% | 9,213 | 13,574,565 |
| 2024-05-17 | 14.32 | 14.48 | 14.2 | 14.47 | +1.12% | 4,272 | 6,134,262 |
| 2024-05-16 | 14.18 | 14.54 | 14.18 | 14.31 | +1.35% | 6,928 | 9,972,764 |
| 2024-05-15 | 14.21 | 14.36 | 14 | 14.12 | -0.56% | 5,803 | 8,218,823 |
| 2024-05-14 | 14.32 | 14.55 | 14.1 | 14.2 | -0.84% | 7,252 | 10,354,544 |
| 2024-05-13 | 14.75 | 14.76 | 14.23 | 14.32 | -2.92% | 8,050 | 11,599,599 |
| 2024-05-10 | 15.17 | 15.18 | 14.62 | 14.75 | -2.32% | 7,908 | 11,708,250 |
| 2024-05-09 | 15.16 | 15.56 | 14.81 | 15.1 | +1.07% | 10,890 | 16,490,151 |
| 2024-05-08 | 14.87 | 15.18 | 14.75 | 14.94 | -0.13% | 13,288 | 19,837,423 |
| 2024-05-07 | 15.28 | 15.35 | 14.67 | 14.96 | -1.84% | 21,652 | 32,141,780 |
| 2024-05-06 | 14.22 | 16.2 | 14.13 | 15.24 | +8.09% | 32,520 | 49,446,675 |
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：