股票概览
14.72
+0.07%
+0.01
14.73
开盘价
14.81
最高价
14.61
最低价
10,768
成交量
数据更新至: 2024-05-31
技术指标
14.87
MA5 (5日均线)
15.10
MA10 (10日均线)
15.19
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 | 14.73 | 14.81 | 14.61 | 14.72 | +0.07% | 10,768 | 15,822,500 |
| 2024-05-30 | 15.05 | 15.07 | 14.6 | 14.71 | -2.32% | 10,970 | 16,269,846 |
| 2024-05-29 | 14.55 | 15.11 | 14.55 | 15.06 | +2.24% | 13,187 | 19,710,885 |
| 2024-05-28 | 14.99 | 15.1 | 14.7 | 14.73 | -2.71% | 10,129 | 15,055,106 |
| 2024-05-27 | 15.1 | 15.4 | 14.87 | 15.14 | +0.33% | 7,042 | 10,579,722 |
| 2024-05-24 | 15.06 | 15.34 | 15.05 | 15.09 | -0.72% | 6,092 | 9,263,361 |
| 2024-05-23 | 15.41 | 15.54 | 15.15 | 15.2 | -1.3% | 8,612 | 13,188,476 |
| 2024-05-22 | 15.45 | 15.49 | 15.3 | 15.4 | +0.26% | 6,963 | 10,723,471 |
| 2024-05-21 | 15.46 | 15.56 | 15.3 | 15.36 | -1.16% | 7,472 | 11,519,172 |
| 2024-05-20 | 15.58 | 15.58 | 15.38 | 15.54 | +0.58% | 10,738 | 16,627,264 |
| 2024-05-17 | 15.24 | 15.53 | 15.11 | 15.45 | +0.65% | 10,093 | 15,560,389 |
| 2024-05-16 | 15.25 | 15.39 | 15.24 | 15.35 | +0.66% | 8,326 | 12,747,083 |
| 2024-05-15 | 15.16 | 15.34 | 15 | 15.25 | +0.73% | 8,981 | 13,699,266 |
| 2024-05-14 | 15.09 | 15.35 | 15.08 | 15.14 | +1.27% | 8,231 | 12,481,393 |
| 2024-05-13 | 15.26 | 15.26 | 14.93 | 14.95 | -3.3% | 13,016 | 19,612,868 |
| 2024-05-10 | 15.39 | 15.54 | 15.2 | 15.46 | +0.52% | 11,871 | 18,293,924 |
| 2024-05-09 | 15.25 | 15.42 | 15.22 | 15.38 | +0.59% | 9,368 | 14,384,533 |
| 2024-05-08 | 15.35 | 15.45 | 15.2 | 15.29 | -0.13% | 12,726 | 19,493,263 |
| 2024-05-07 | 15.4 | 15.4 | 15.18 | 15.31 | +0.07% | 9,395 | 14,357,909 |
| 2024-05-06 | 15.12 | 15.34 | 15.12 | 15.3 | +1.86% | 13,429 | 20,490,919 |
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：