股票概览
14.48
+0.28%
+0.04
14.48
开盘价
14.54
最高价
14.45
最低价
37,583
成交量
数据更新至: 2024-05-31
技术指标
14.50
MA5 (5日均线)
14.65
MA10 (10日均线)
14.81
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 | 14.48 | 14.54 | 14.45 | 14.48 | +0.28% | 37,583 | 54,502,650 |
| 2024-05-30 | 14.49 | 14.55 | 14.39 | 14.44 | -0.35% | 50,185 | 72,541,554 |
| 2024-05-29 | 14.48 | 14.56 | 14.45 | 14.49 | +0.07% | 37,235 | 54,015,656 |
| 2024-05-28 | 14.59 | 14.61 | 14.44 | 14.48 | -0.96% | 59,747 | 86,759,210 |
| 2024-05-27 | 14.55 | 14.64 | 14.5 | 14.62 | +0.69% | 64,230 | 93,576,115 |
| 2024-05-24 | 14.61 | 14.7 | 14.5 | 14.52 | -0.62% | 63,121 | 92,208,154 |
| 2024-05-23 | 14.92 | 14.93 | 14.6 | 14.61 | -2.14% | 108,343 | 159,663,976 |
| 2024-05-22 | 14.92 | 14.97 | 14.9 | 14.93 | +0.07% | 58,020 | 86,653,233 |
| 2024-05-21 | 15 | 15.02 | 14.89 | 14.92 | -0.73% | 58,607 | 87,589,194 |
| 2024-05-20 | 14.99 | 15.16 | 14.99 | 15.03 | +0.2% | 110,858 | 166,973,722 |
| 2024-05-17 | 14.83 | 15 | 14.74 | 15 | +1.15% | 104,255 | 154,938,538 |
| 2024-05-16 | 14.89 | 14.93 | 14.81 | 14.83 | -0.13% | 84,316 | 125,386,956 |
| 2024-05-15 | 15.1 | 15.12 | 14.84 | 14.85 | -1.39% | 109,837 | 163,933,519 |
| 2024-05-14 | 14.99 | 15.13 | 14.97 | 15.06 | +0.47% | 108,117 | 162,910,851 |
| 2024-05-13 | 14.92 | 15.07 | 14.82 | 14.99 | +0.2% | 100,806 | 150,672,350 |
| 2024-05-10 | 15.03 | 15.13 | 14.94 | 14.96 | -0.73% | 96,439 | 144,643,048 |
| 2024-05-09 | 14.78 | 15.09 | 14.76 | 15.07 | +2.03% | 165,833 | 248,112,256 |
| 2024-05-08 | 14.97 | 15 | 14.74 | 14.77 | -1.47% | 127,168 | 189,047,224 |
| 2024-05-07 | 15.06 | 15.09 | 14.92 | 14.99 | -0.6% | 110,255 | 165,226,365 |
| 2024-05-06 | 15.02 | 15.13 | 15.01 | 15.08 | +1.28% | 167,700 | 252,806,083 |
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：