股票概览
14.5
+0.55%
+0.08
14.6
开盘价
14.6
最高价
14.27
最低价
18,970
成交量
数据更新至: 2024-05-31
技术指标
14.51
MA5 (5日均线)
14.73
MA10 (10日均线)
14.87
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 | 14.6 | 14.6 | 14.27 | 14.5 | +0.55% | 18,970 | 27,345,009 |
| 2024-05-30 | 14.46 | 14.6 | 14.37 | 14.42 | -0.28% | 13,545 | 19,625,571 |
| 2024-05-29 | 14.51 | 14.72 | 14.4 | 14.46 | +0.07% | 15,020 | 21,868,289 |
| 2024-05-28 | 14.7 | 14.7 | 14.4 | 14.45 | -1.97% | 16,912 | 24,544,991 |
| 2024-05-27 | 14.69 | 14.8 | 14.5 | 14.74 | 0% | 18,449 | 26,969,734 |
| 2024-05-24 | 14.76 | 14.95 | 14.48 | 14.74 | +0.27% | 17,240 | 25,516,824 |
| 2024-05-23 | 14.91 | 15 | 14.64 | 14.7 | -1.67% | 18,835 | 27,844,955 |
| 2024-05-22 | 15.2 | 15.25 | 14.9 | 14.95 | -1.64% | 22,840 | 34,313,870 |
| 2024-05-21 | 15.13 | 15.32 | 15 | 15.2 | +0.33% | 18,681 | 28,368,711 |
| 2024-05-20 | 15 | 15.22 | 14.93 | 15.15 | +0.8% | 20,899 | 31,650,238 |
| 2024-05-17 | 15 | 15.1 | 14.85 | 15.03 | +0.2% | 16,971 | 25,402,262 |
| 2024-05-16 | 15.05 | 15.3 | 14.88 | 15 | -0.92% | 21,877 | 32,964,626 |
| 2024-05-15 | 15.12 | 15.36 | 15.1 | 15.14 | -0.33% | 17,778 | 27,033,813 |
| 2024-05-14 | 14.91 | 15.27 | 14.85 | 15.19 | +1.74% | 19,450 | 29,414,199 |
| 2024-05-13 | 15.12 | 15.12 | 14.68 | 14.93 | -1.71% | 22,354 | 33,317,179 |
| 2024-05-10 | 15.05 | 15.25 | 14.9 | 15.19 | +0.86% | 23,509 | 35,517,048 |
| 2024-05-09 | 14.7 | 15.15 | 14.67 | 15.06 | +2.38% | 26,864 | 40,217,412 |
| 2024-05-08 | 14.95 | 14.97 | 14.68 | 14.71 | -0.74% | 24,035 | 35,524,712 |
| 2024-05-07 | 14.9 | 15.15 | 14.5 | 14.82 | -0.74% | 44,442 | 65,573,978 |
| 2024-05-06 | 14.69 | 15 | 14.48 | 14.93 | +3.25% | 40,423 | 59,646,494 |
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：