股票概览
17.81
+20.01%
+2.97
14.81
开盘价
17.81
最高价
14.66
最低价
1,079,403
成交量
数据更新至: 2024-05-31
技术指标
14.47
MA5 (5日均线)
14.17
MA10 (10日均线)
13.97
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 | 14.81 | 17.81 | 14.66 | 17.81 | +20.01% | 1,079,403 | 1,751,266,595 |
| 2024-05-30 | 13.22 | 15.68 | 13.01 | 14.84 | +10.58% | 840,715 | 1,230,342,333 |
| 2024-05-29 | 14.14 | 14.56 | 13.37 | 13.42 | +0.83% | 355,004 | 492,285,706 |
| 2024-05-28 | 12.81 | 13.8 | 12.76 | 13.31 | +2.78% | 247,044 | 331,255,314 |
| 2024-05-27 | 13.06 | 13.15 | 12.54 | 12.95 | -1.22% | 178,169 | 227,385,899 |
| 2024-05-24 | 13.77 | 13.83 | 13.08 | 13.11 | -4.93% | 248,138 | 331,766,498 |
| 2024-05-23 | 14.09 | 14.74 | 13.62 | 13.79 | -4.44% | 311,322 | 436,896,066 |
| 2024-05-22 | 13.9 | 14.97 | 13.88 | 14.43 | +1.98% | 391,463 | 568,275,681 |
| 2024-05-21 | 13.84 | 14.6 | 13.44 | 14.15 | +1.65% | 334,669 | 467,833,617 |
| 2024-05-20 | 13.4 | 14.07 | 13.33 | 13.92 | +2.73% | 258,643 | 358,102,054 |
| 2024-05-17 | 13.11 | 13.62 | 13.11 | 13.55 | +2.65% | 207,666 | 279,630,435 |
| 2024-05-16 | 13.39 | 13.55 | 13.11 | 13.2 | -0.23% | 167,066 | 222,422,805 |
| 2024-05-15 | 13.46 | 13.72 | 13.07 | 13.23 | -1.27% | 185,334 | 249,277,081 |
| 2024-05-14 | 13.53 | 13.77 | 13.3 | 13.4 | -0.67% | 192,629 | 259,088,385 |
| 2024-05-13 | 13.9 | 14.01 | 13.36 | 13.49 | -6.45% | 330,275 | 450,701,357 |
| 2024-05-10 | 14.32 | 15.25 | 14.22 | 14.42 | +1.41% | 533,775 | 782,940,796 |
| 2024-05-09 | 14.25 | 14.49 | 14.11 | 14.22 | -1.04% | 280,962 | 400,170,882 |
| 2024-05-08 | 14.47 | 14.82 | 14.06 | 14.37 | -1.71% | 497,058 | 713,221,632 |
| 2024-05-07 | 13.11 | 15.33 | 13.03 | 14.62 | +11.52% | 726,233 | 1,036,932,519 |
| 2024-05-06 | 13 | 13.35 | 12.9 | 13.11 | +2.34% | 180,119 | 236,944,487 |
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：