股票概览
14.15
+0.35%
+0.05
14.1
开盘价
14.21
最高价
14.03
最低价
22,590
成交量
数据更新至: 2024-05-31
技术指标
14.32
MA5 (5日均线)
14.39
MA10 (10日均线)
14.32
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 | 14.1 | 14.21 | 14.03 | 14.15 | +0.35% | 22,590 | 31,901,444 |
| 2024-05-30 | 14.6 | 14.6 | 14.1 | 14.1 | -4.6% | 46,437 | 66,060,407 |
| 2024-05-29 | 14.5 | 15.1 | 14.35 | 14.78 | +1.93% | 65,762 | 96,933,917 |
| 2024-05-28 | 13.99 | 15.06 | 13.99 | 14.5 | +2.98% | 60,359 | 87,903,565 |
| 2024-05-27 | 13.82 | 14.2 | 13.75 | 14.08 | +1.88% | 30,365 | 42,553,849 |
| 2024-05-24 | 13.99 | 14.11 | 13.78 | 13.82 | -1.78% | 30,502 | 42,442,328 |
| 2024-05-23 | 14.42 | 14.48 | 13.9 | 14.07 | -3.37% | 40,627 | 57,252,623 |
| 2024-05-22 | 14.61 | 14.72 | 14.41 | 14.56 | -1.15% | 36,090 | 52,392,594 |
| 2024-05-21 | 15 | 15 | 14.67 | 14.73 | -2.32% | 59,928 | 88,520,993 |
| 2024-05-20 | 14.18 | 15.83 | 14.18 | 15.08 | +7.56% | 111,626 | 166,633,502 |
| 2024-05-17 | 13.79 | 14.14 | 13.77 | 14.02 | +1.82% | 21,183 | 29,623,231 |
| 2024-05-16 | 13.95 | 14.07 | 13.75 | 13.77 | -1.01% | 16,718 | 23,211,353 |
| 2024-05-15 | 13.94 | 14.1 | 13.91 | 13.91 | -0.14% | 17,212 | 24,082,329 |
| 2024-05-14 | 14.18 | 14.27 | 13.87 | 13.93 | -1.28% | 26,852 | 37,719,452 |
| 2024-05-13 | 14.35 | 14.4 | 13.96 | 14.11 | -3.88% | 36,119 | 51,094,675 |
| 2024-05-10 | 14.57 | 14.85 | 14.36 | 14.68 | +0.82% | 38,455 | 56,301,511 |
| 2024-05-09 | 14.35 | 14.7 | 14.25 | 14.56 | +1.11% | 32,443 | 47,201,553 |
| 2024-05-08 | 14.43 | 14.68 | 14.25 | 14.4 | -1.37% | 38,315 | 55,290,731 |
| 2024-05-07 | 14.37 | 14.71 | 14.27 | 14.6 | +0.83% | 49,764 | 72,245,333 |
| 2024-05-06 | 14.08 | 14.48 | 13.7 | 14.48 | +2.7% | 52,550 | 74,218,131 |
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：