股票概览
14.37
+1.2%
+0.17
14.19
开盘价
14.45
最高价
14.12
最低价
74,037
成交量
数据更新至: 2024-05-31
技术指标
14.21
MA5 (5日均线)
14.52
MA10 (10日均线)
15.12
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 | 14.19 | 14.45 | 14.12 | 14.37 | +1.2% | 74,037 | 106,223,728 |
| 2024-05-30 | 13.96 | 14.3 | 13.84 | 14.2 | +1% | 71,690 | 101,283,211 |
| 2024-05-29 | 14.11 | 14.26 | 13.99 | 14.06 | -0.35% | 48,562 | 68,550,253 |
| 2024-05-28 | 14.19 | 14.37 | 14.06 | 14.11 | -1.33% | 60,636 | 86,071,673 |
| 2024-05-27 | 14.15 | 14.31 | 13.98 | 14.3 | +1.85% | 84,840 | 119,860,856 |
| 2024-05-24 | 14.6 | 14.75 | 14 | 14.04 | -4.68% | 158,596 | 226,106,871 |
| 2024-05-23 | 15.08 | 15.15 | 14.72 | 14.73 | -1.8% | 84,943 | 126,363,460 |
| 2024-05-22 | 14.9 | 15.06 | 14.8 | 15 | -0.07% | 77,867 | 116,337,017 |
| 2024-05-21 | 15.37 | 15.4 | 14.93 | 15.01 | -2.28% | 101,805 | 153,468,638 |
| 2024-05-20 | 15.46 | 15.75 | 15.31 | 15.36 | -1.35% | 112,293 | 173,611,767 |
| 2024-05-17 | 15.37 | 15.59 | 15.19 | 15.57 | +2.98% | 138,287 | 213,743,209 |
| 2024-05-16 | 15.2 | 15.34 | 15.07 | 15.12 | +0.27% | 74,945 | 113,851,805 |
| 2024-05-15 | 15.2 | 15.3 | 15.01 | 15.08 | -0.59% | 69,818 | 105,708,647 |
| 2024-05-14 | 15.07 | 15.3 | 15 | 15.17 | +1.07% | 78,181 | 118,549,520 |
| 2024-05-13 | 15.38 | 15.38 | 14.89 | 15.01 | -3.1% | 132,287 | 199,108,089 |
| 2024-05-10 | 16.2 | 16.28 | 15.44 | 15.49 | -4.38% | 188,670 | 296,407,230 |
| 2024-05-09 | 16.05 | 16.34 | 16.01 | 16.2 | +0.87% | 95,572 | 154,724,795 |
| 2024-05-08 | 16.79 | 16.86 | 16.02 | 16.06 | -4.35% | 160,169 | 261,808,930 |
| 2024-05-07 | 16.59 | 16.88 | 16.47 | 16.79 | +0.6% | 145,110 | 242,784,894 |
| 2024-05-06 | 16.72 | 16.85 | 16.56 | 16.69 | +1.4% | 157,753 | 263,229,344 |
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：