股票概览
14.75
-0.14%
-0.02
14.91
开盘价
15.02
最高价
14.75
最低价
44,215
成交量
数据更新至: 2024-05-31
技术指标
14.95
MA5 (5日均线)
15.33
MA10 (10日均线)
16.19
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 | 14.91 | 15.02 | 14.75 | 14.75 | -0.14% | 44,215 | 65,717,350 |
| 2024-05-30 | 14.66 | 14.81 | 14.55 | 14.77 | +0.48% | 39,569 | 58,196,301 |
| 2024-05-29 | 14.8 | 14.94 | 14.61 | 14.7 | -3.16% | 46,574 | 68,708,041 |
| 2024-05-28 | 15.27 | 15.42 | 15.11 | 15.18 | -0.98% | 40,659 | 62,117,301 |
| 2024-05-27 | 15.33 | 15.4 | 14.88 | 15.33 | +0.2% | 55,701 | 83,975,913 |
| 2024-05-24 | 15.54 | 15.63 | 15.28 | 15.3 | -1.23% | 42,563 | 65,675,854 |
| 2024-05-23 | 16.01 | 16.01 | 15.47 | 15.49 | -2.82% | 55,890 | 87,355,702 |
| 2024-05-22 | 15.75 | 16.04 | 15.64 | 15.94 | +1.59% | 63,702 | 100,808,550 |
| 2024-05-21 | 16.09 | 16.13 | 15.53 | 15.69 | -2.79% | 92,681 | 145,526,819 |
| 2024-05-20 | 16.13 | 16.36 | 16.11 | 16.14 | -0.06% | 68,056 | 110,164,658 |
| 2024-05-17 | 16.28 | 16.35 | 15.95 | 16.15 | -0.49% | 72,594 | 116,826,700 |
| 2024-05-16 | 16.44 | 16.56 | 16.03 | 16.23 | -0.55% | 70,016 | 114,331,255 |
| 2024-05-15 | 16.91 | 16.95 | 16.31 | 16.32 | -4.11% | 102,821 | 169,535,300 |
| 2024-05-14 | 16.94 | 17.52 | 16.94 | 17.02 | +0.47% | 113,943 | 196,057,587 |
| 2024-05-13 | 18.15 | 18.3 | 16.87 | 16.94 | -2.7% | 159,115 | 278,450,543 |
| 2024-05-10 | 17.78 | 18.01 | 17.38 | 17.41 | -3.12% | 135,404 | 238,675,090 |
| 2024-05-09 | 17.97 | 18.55 | 17.5 | 17.97 | +1.64% | 215,593 | 389,453,318 |
| 2024-05-08 | 17.39 | 17.96 | 17.29 | 17.68 | +2.02% | 170,411 | 300,642,035 |
| 2024-05-07 | 17.37 | 17.43 | 17.11 | 17.33 | -0.29% | 74,418 | 128,665,833 |
| 2024-05-06 | 16.98 | 17.54 | 16.98 | 17.38 | +3.39% | 109,469 | 189,990,456 |
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：