股票概览
14.88
-0.27%
-0.04
14.82
开盘价
15.55
最高价
14.79
最低价
59,380
成交量
数据更新至: 2024-05-31
技术指标
14.67
MA5 (5日均线)
14.98
MA10 (10日均线)
15.41
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 | 14.82 | 15.55 | 14.79 | 14.88 | -0.27% | 59,380 | 89,082,861 |
| 2024-05-30 | 15.06 | 15.88 | 14.82 | 14.92 | +0.74% | 81,811 | 124,796,187 |
| 2024-05-29 | 14.36 | 14.91 | 14.3 | 14.81 | +3.13% | 36,626 | 53,638,831 |
| 2024-05-28 | 14.29 | 14.56 | 14.13 | 14.36 | -0.21% | 23,690 | 34,032,238 |
| 2024-05-27 | 14.43 | 14.5 | 14.05 | 14.39 | +0.77% | 32,767 | 46,540,949 |
| 2024-05-24 | 14.58 | 14.77 | 14.22 | 14.28 | -1.99% | 41,874 | 60,645,848 |
| 2024-05-23 | 14.87 | 15.28 | 14.41 | 14.57 | -8.59% | 84,603 | 125,571,112 |
| 2024-05-22 | 15.77 | 16.1 | 15.68 | 15.94 | +1.34% | 30,299 | 48,298,537 |
| 2024-05-21 | 15.8 | 15.89 | 15.63 | 15.73 | -0.94% | 17,169 | 27,007,627 |
| 2024-05-20 | 15.82 | 16.06 | 15.78 | 15.88 | +0.32% | 28,339 | 45,099,078 |
| 2024-05-17 | 15.46 | 15.83 | 15.31 | 15.83 | +2.59% | 27,712 | 43,270,257 |
| 2024-05-16 | 15.24 | 15.63 | 15.24 | 15.43 | +1.25% | 26,493 | 41,012,918 |
| 2024-05-15 | 15.47 | 15.55 | 15.18 | 15.24 | -1.74% | 23,565 | 36,183,871 |
| 2024-05-14 | 15.36 | 15.78 | 15.33 | 15.51 | +1.64% | 23,072 | 35,777,343 |
| 2024-05-13 | 15.96 | 15.96 | 15.2 | 15.26 | -4.45% | 42,378 | 65,267,414 |
| 2024-05-10 | 16.46 | 16.52 | 15.85 | 15.97 | -3.62% | 45,998 | 74,039,770 |
| 2024-05-09 | 16.07 | 17.08 | 16.07 | 16.57 | +2.98% | 67,029 | 112,032,525 |
| 2024-05-08 | 16.18 | 16.34 | 15.96 | 16.09 | -1.11% | 27,310 | 44,133,490 |
| 2024-05-07 | 16.28 | 16.35 | 16.05 | 16.27 | -0.55% | 38,000 | 61,585,708 |
| 2024-05-06 | 16.65 | 16.65 | 16.23 | 16.36 | +1.11% | 34,255 | 56,190,722 |
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：