股票概览
14.08
+1.88%
+0.26
13.98
开盘价
14.36
最高价
13.9
最低价
35,537
成交量
数据更新至: 2024-05-31
技术指标
13.80
MA5 (5日均线)
14.25
MA10 (10日均线)
15.27
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 | 13.98 | 14.36 | 13.9 | 14.08 | +1.88% | 35,537 | 50,375,852 |
| 2024-05-30 | 13.53 | 14.09 | 13.33 | 13.82 | +1.92% | 35,325 | 48,835,702 |
| 2024-05-29 | 13.61 | 13.91 | 13.49 | 13.56 | -0.22% | 20,647 | 28,247,107 |
| 2024-05-28 | 13.94 | 14.05 | 13.55 | 13.59 | -2.58% | 22,824 | 31,345,563 |
| 2024-05-27 | 13.74 | 14.07 | 13.18 | 13.95 | +1.53% | 52,214 | 70,822,990 |
| 2024-05-24 | 14.27 | 14.46 | 13.71 | 13.74 | -3.92% | 53,186 | 74,437,494 |
| 2024-05-23 | 15 | 15.02 | 14.28 | 14.3 | -3.7% | 57,343 | 83,513,280 |
| 2024-05-22 | 15.2 | 15.3 | 14.79 | 14.85 | -2.17% | 51,369 | 76,983,203 |
| 2024-05-21 | 15.33 | 15.44 | 14.86 | 15.18 | -1.68% | 55,570 | 84,030,380 |
| 2024-05-20 | 15.65 | 15.76 | 15.02 | 15.44 | +1.25% | 72,936 | 112,243,012 |
| 2024-05-17 | 15.03 | 15.49 | 14.56 | 15.25 | +3.6% | 77,918 | 118,029,555 |
| 2024-05-16 | 14.83 | 15.17 | 14.65 | 14.72 | +0.48% | 59,144 | 88,235,540 |
| 2024-05-15 | 14.57 | 14.96 | 14.33 | 14.65 | 0% | 56,967 | 83,769,678 |
| 2024-05-14 | 14.99 | 15.17 | 14.26 | 14.65 | -1.01% | 72,718 | 105,906,057 |
| 2024-05-13 | 16.65 | 16.69 | 14.7 | 14.8 | -13.5% | 144,892 | 225,896,760 |
| 2024-05-10 | 17.77 | 18.75 | 17.11 | 17.11 | -3.33% | 96,211 | 173,149,228 |
| 2024-05-09 | 17.88 | 18.27 | 17.35 | 17.7 | -0.45% | 75,024 | 133,486,818 |
| 2024-05-08 | 17.63 | 18.13 | 17.24 | 17.78 | -1.11% | 73,489 | 130,754,950 |
| 2024-05-07 | 17.91 | 18.12 | 17.4 | 17.98 | -1.69% | 144,126 | 255,661,609 |
| 2024-05-06 | 18.19 | 18.31 | 17.2 | 18.29 | -2.35% | 140,141 | 249,284,491 |
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：