股票概览
14.19
-2%
-0.29
14.5
开盘价
14.75
最高价
14.16
最低价
14,613
成交量
数据更新至: 2024-05-31
技术指标
14.28
MA5 (5日均线)
14.35
MA10 (10日均线)
14.36
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 | 14.5 | 14.75 | 14.16 | 14.19 | -2% | 14,613 | 21,033,995 |
| 2024-05-30 | 14.78 | 15.18 | 14.4 | 14.48 | -2.03% | 29,946 | 44,022,586 |
| 2024-05-29 | 13.79 | 14.86 | 13.63 | 14.78 | +7.18% | 27,475 | 39,956,753 |
| 2024-05-28 | 14.05 | 14.19 | 13.77 | 13.79 | -2.61% | 11,805 | 16,458,275 |
| 2024-05-27 | 14.02 | 14.29 | 13.92 | 14.16 | -0.35% | 8,906 | 12,502,501 |
| 2024-05-24 | 14.24 | 14.5 | 14.03 | 14.21 | -1.04% | 10,399 | 14,840,927 |
| 2024-05-23 | 14.65 | 14.66 | 14.31 | 14.36 | -1.71% | 12,335 | 17,854,871 |
| 2024-05-22 | 14.36 | 14.76 | 14.36 | 14.61 | +1.32% | 13,523 | 19,768,806 |
| 2024-05-21 | 14.54 | 14.6 | 14.31 | 14.42 | -0.76% | 13,454 | 19,446,477 |
| 2024-05-20 | 14.48 | 14.72 | 14.4 | 14.53 | -0.21% | 18,480 | 26,898,140 |
| 2024-05-17 | 14.5 | 14.63 | 14.35 | 14.56 | +0.41% | 13,005 | 18,853,523 |
| 2024-05-16 | 14.23 | 14.6 | 14.1 | 14.5 | +1.97% | 16,195 | 23,462,378 |
| 2024-05-15 | 14.2 | 14.38 | 13.74 | 14.22 | +1.43% | 17,121 | 24,198,145 |
| 2024-05-14 | 13.82 | 14.25 | 13.82 | 14.02 | +1.01% | 18,840 | 26,538,064 |
| 2024-05-13 | 14.41 | 14.43 | 13.86 | 13.88 | -4.01% | 17,283 | 24,246,257 |
| 2024-05-10 | 14.8 | 15.1 | 14.37 | 14.46 | -2.82% | 17,754 | 25,932,441 |
| 2024-05-09 | 14.25 | 15.14 | 14.25 | 14.88 | +4.49% | 34,050 | 50,072,959 |
| 2024-05-08 | 14.6 | 14.78 | 14.19 | 14.24 | -2.47% | 14,891 | 21,413,531 |
| 2024-05-07 | 14.34 | 14.79 | 14.23 | 14.6 | +1.6% | 21,423 | 31,143,329 |
| 2024-05-06 | 14.38 | 14.59 | 14.06 | 14.37 | +0.28% | 23,940 | 34,187,208 |
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：