股票概览
14.39
+0.07%
+0.01
14.38
开盘价
14.51
最高价
14.37
最低价
23,536
成交量
数据更新至: 2024-05-31
技术指标
14.50
MA5 (5日均线)
14.75
MA10 (10日均线)
14.97
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 | 14.38 | 14.51 | 14.37 | 14.39 | +0.07% | 23,536 | 33,940,420 |
| 2024-05-30 | 14.48 | 14.56 | 14.35 | 14.38 | -0.96% | 27,573 | 39,788,821 |
| 2024-05-29 | 14.48 | 14.72 | 14.47 | 14.52 | 0% | 28,816 | 42,035,733 |
| 2024-05-28 | 14.6 | 14.76 | 14.5 | 14.52 | -1.02% | 31,253 | 45,755,059 |
| 2024-05-27 | 14.64 | 14.73 | 14.34 | 14.67 | +1.1% | 41,015 | 59,452,238 |
| 2024-05-24 | 14.61 | 14.71 | 14.49 | 14.51 | -0.62% | 39,815 | 58,124,015 |
| 2024-05-23 | 14.98 | 15.02 | 14.6 | 14.6 | -3.82% | 76,519 | 112,694,759 |
| 2024-05-22 | 15.15 | 15.22 | 15.08 | 15.18 | +0.33% | 48,521 | 73,544,134 |
| 2024-05-21 | 15.36 | 15.55 | 15.08 | 15.13 | -2.7% | 75,520 | 114,843,394 |
| 2024-05-20 | 15.47 | 15.83 | 15.33 | 15.55 | +1.97% | 117,032 | 182,281,232 |
| 2024-05-17 | 15.2 | 15.29 | 14.95 | 15.25 | +0.39% | 55,783 | 84,367,569 |
| 2024-05-16 | 15.14 | 15.35 | 15.14 | 15.19 | +0.6% | 53,141 | 81,100,176 |
| 2024-05-15 | 15.09 | 15.35 | 14.89 | 15.1 | +0.07% | 51,477 | 78,047,867 |
| 2024-05-14 | 14.8 | 15.14 | 14.8 | 15.09 | +1.96% | 48,361 | 72,603,273 |
| 2024-05-13 | 15.22 | 15.22 | 14.78 | 14.8 | -3.83% | 78,588 | 117,029,135 |
| 2024-05-10 | 15.51 | 15.54 | 15.24 | 15.39 | +0.07% | 50,399 | 77,398,730 |
| 2024-05-09 | 15.03 | 15.68 | 15.03 | 15.38 | +1.85% | 66,161 | 101,847,370 |
| 2024-05-08 | 15.48 | 15.49 | 15.08 | 15.1 | -1.95% | 49,473 | 75,234,657 |
| 2024-05-07 | 15.31 | 15.49 | 15.22 | 15.4 | +0.79% | 62,267 | 95,811,582 |
| 2024-05-06 | 15.26 | 15.4 | 15.2 | 15.28 | +1.19% | 60,898 | 93,061,121 |
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：