股票概览
14.27
+0.07%
+0.01
14.27
开盘价
14.61
最高价
14.05
最低价
394,507
成交量
数据更新至: 2024-05-31
技术指标
14.73
MA5 (5日均线)
14.61
MA10 (10日均线)
14.06
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 | 14.27 | 14.61 | 14.05 | 14.27 | +0.07% | 394,507 | 565,061,532 |
| 2024-05-30 | 15.45 | 15.45 | 14.15 | 14.26 | -8.18% | 633,092 | 931,594,825 |
| 2024-05-29 | 15.21 | 15.89 | 15.09 | 15.53 | +2.98% | 625,265 | 971,845,782 |
| 2024-05-28 | 14.84 | 15.66 | 14.78 | 15.08 | +3.86% | 657,657 | 1,000,085,065 |
| 2024-05-27 | 14.33 | 14.6 | 14.18 | 14.52 | +2.25% | 359,372 | 517,414,185 |
| 2024-05-24 | 13.63 | 14.32 | 13.63 | 14.2 | +2.16% | 345,807 | 488,138,452 |
| 2024-05-23 | 14.07 | 14.2 | 13.77 | 13.9 | -4.07% | 455,491 | 634,441,249 |
| 2024-05-22 | 14.87 | 15.23 | 14.38 | 14.49 | -2.16% | 481,885 | 711,325,033 |
| 2024-05-21 | 15.21 | 15.55 | 14.59 | 14.81 | -1.79% | 912,004 | 1,369,969,015 |
| 2024-05-20 | 14.49 | 15.17 | 14.28 | 15.08 | +9.35% | 1,112,279 | 1,656,137,174 |
| 2024-05-17 | 13.71 | 13.79 | 13.4 | 13.79 | +0.95% | 225,629 | 306,991,614 |
| 2024-05-16 | 13.91 | 14.1 | 13.62 | 13.66 | +0.37% | 348,603 | 483,511,973 |
| 2024-05-15 | 13.82 | 14.08 | 13.57 | 13.61 | -2.44% | 334,672 | 461,625,552 |
| 2024-05-14 | 13.76 | 14.27 | 13.69 | 13.95 | +2.05% | 403,686 | 562,995,414 |
| 2024-05-13 | 13.39 | 13.74 | 13.19 | 13.67 | -0.07% | 352,533 | 475,424,282 |
| 2024-05-10 | 13.7 | 13.81 | 13.26 | 13.68 | +2.7% | 465,936 | 630,042,053 |
| 2024-05-09 | 13.14 | 13.53 | 13.13 | 13.32 | +1.37% | 268,490 | 357,536,774 |
| 2024-05-08 | 12.98 | 13.4 | 12.86 | 13.14 | +0.61% | 275,577 | 362,349,979 |
| 2024-05-07 | 13.27 | 13.48 | 13.05 | 13.06 | -0.31% | 263,965 | 349,449,434 |
| 2024-05-06 | 12.79 | 13.13 | 12.55 | 13.1 | +1.39% | 364,984 | 469,008,104 |
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：