股票概览
14.38
-0.83%
-0.12
14.38
开盘价
14.48
最高价
14.3
最低价
22,211
成交量
数据更新至: 2024-05-31
技术指标
14.43
MA5 (5日均线)
14.69
MA10 (10日均线)
15.10
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 | 14.38 | 14.48 | 14.3 | 14.38 | -0.83% | 22,211 | 31,903,236 |
| 2024-05-30 | 14.9 | 14.9 | 14.45 | 14.5 | +0.62% | 28,368 | 41,534,630 |
| 2024-05-29 | 14.25 | 14.56 | 14.23 | 14.41 | +0.91% | 17,171 | 24,805,117 |
| 2024-05-28 | 14.54 | 14.59 | 14.28 | 14.28 | -1.99% | 17,240 | 24,865,803 |
| 2024-05-27 | 14.65 | 14.77 | 14.36 | 14.57 | -0.68% | 22,624 | 32,805,885 |
| 2024-05-24 | 14.68 | 14.92 | 14.63 | 14.67 | -0.95% | 17,801 | 26,258,897 |
| 2024-05-23 | 15.25 | 15.27 | 14.78 | 14.81 | -1.59% | 31,514 | 47,094,493 |
| 2024-05-22 | 14.92 | 15.1 | 14.91 | 15.05 | +0.87% | 18,904 | 28,415,885 |
| 2024-05-21 | 15.41 | 15.41 | 14.86 | 14.92 | -2.48% | 28,642 | 42,878,119 |
| 2024-05-20 | 15.36 | 15.44 | 15.24 | 15.3 | -0.33% | 20,726 | 31,781,066 |
| 2024-05-17 | 15.34 | 15.39 | 15.14 | 15.35 | +0.72% | 19,937 | 30,430,559 |
| 2024-05-16 | 15.15 | 15.36 | 15.11 | 15.24 | +0.66% | 22,878 | 34,847,031 |
| 2024-05-15 | 15.23 | 15.4 | 15.09 | 15.14 | -0.39% | 21,855 | 33,245,936 |
| 2024-05-14 | 15.03 | 15.28 | 14.98 | 15.2 | +1.13% | 23,936 | 36,251,432 |
| 2024-05-13 | 15.39 | 15.49 | 14.98 | 15.03 | -3.47% | 35,243 | 53,397,390 |
| 2024-05-10 | 15.96 | 16.06 | 15.56 | 15.57 | -2.44% | 33,769 | 53,028,281 |
| 2024-05-09 | 15.9 | 16.22 | 15.9 | 15.96 | +0.57% | 34,717 | 55,761,063 |
| 2024-05-08 | 16.02 | 16.09 | 15.76 | 15.87 | -0.87% | 34,582 | 55,012,614 |
| 2024-05-07 | 15.71 | 16.05 | 15.7 | 16.01 | +1.91% | 33,820 | 53,881,416 |
| 2024-05-06 | 15.58 | 15.74 | 15.49 | 15.71 | +2.61% | 36,067 | 56,379,320 |
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：