股票概览
14.24
+2.45%
+0.34
13.88
开盘价
14.29
最高价
13.88
最低价
11,899
成交量
数据更新至: 2024-05-31
技术指标
14.03
MA5 (5日均线)
14.03
MA10 (10日均线)
14.21
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 | 14.29 | 13.88 | 14.24 | +2.45% | 11,899 | 16,831,145 |
| 2024-05-30 | 13.88 | 13.98 | 13.84 | 13.9 | -0.57% | 7,598 | 10,558,977 |
| 2024-05-29 | 13.91 | 14.02 | 13.87 | 13.98 | +0.07% | 7,787 | 10,863,001 |
| 2024-05-28 | 14.05 | 14.09 | 13.85 | 13.97 | -0.57% | 13,457 | 18,798,291 |
| 2024-05-27 | 13.88 | 14.08 | 13.79 | 14.05 | +1.37% | 12,428 | 17,378,728 |
| 2024-05-24 | 14 | 14.04 | 13.8 | 13.86 | -0.65% | 9,007 | 12,506,611 |
| 2024-05-23 | 14.03 | 14.09 | 13.86 | 13.95 | -1.27% | 11,783 | 16,467,304 |
| 2024-05-22 | 14.09 | 14.15 | 13.98 | 14.13 | +0.64% | 6,715 | 9,451,587 |
| 2024-05-21 | 14.18 | 14.18 | 13.98 | 14.04 | -1.06% | 7,747 | 10,885,953 |
| 2024-05-20 | 14.06 | 14.32 | 14.04 | 14.19 | +0.57% | 9,271 | 13,170,570 |
| 2024-05-17 | 13.96 | 14.16 | 13.93 | 14.11 | +1.07% | 7,997 | 11,217,629 |
| 2024-05-16 | 14.04 | 14.19 | 13.95 | 13.96 | -0.64% | 9,171 | 12,909,103 |
| 2024-05-15 | 14.19 | 14.25 | 13.99 | 14.05 | -1.4% | 13,370 | 18,855,697 |
| 2024-05-14 | 14.41 | 14.63 | 14.22 | 14.25 | -2.26% | 17,212 | 24,788,528 |
| 2024-05-13 | 14.23 | 14.67 | 14.13 | 14.58 | +1.39% | 28,936 | 41,825,943 |
| 2024-05-10 | 14.5 | 14.55 | 14.3 | 14.38 | -0.83% | 19,219 | 27,667,882 |
| 2024-05-09 | 14.6 | 14.69 | 14.46 | 14.5 | -1.09% | 18,494 | 26,896,556 |
| 2024-05-08 | 14.75 | 14.81 | 14.51 | 14.66 | -0.34% | 17,465 | 25,582,669 |
| 2024-05-07 | 14.68 | 14.76 | 14.55 | 14.71 | +0.62% | 17,513 | 25,705,993 |
| 2024-05-06 | 14.38 | 14.7 | 14.32 | 14.62 | +1.88% | 30,676 | 44,630,176 |
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：