股票概览
14.83
+2.91%
+0.42
14.41
开盘价
14.88
最高价
14.41
最低价
31,593
成交量
数据更新至: 2024-05-31
技术指标
14.62
MA5 (5日均线)
14.83
MA10 (10日均线)
15.19
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 | 14.41 | 14.88 | 14.41 | 14.83 | +2.91% | 31,593 | 46,552,783 |
| 2024-05-30 | 14.61 | 14.7 | 14.4 | 14.41 | -1.97% | 20,951 | 30,400,169 |
| 2024-05-29 | 14.53 | 14.81 | 14.52 | 14.7 | +0.89% | 19,489 | 28,671,375 |
| 2024-05-28 | 14.47 | 14.82 | 14.41 | 14.57 | -0.21% | 20,115 | 29,439,238 |
| 2024-05-27 | 14.6 | 14.66 | 14.27 | 14.6 | +0.83% | 24,079 | 34,790,232 |
| 2024-05-24 | 14.92 | 14.97 | 14.47 | 14.48 | -2.95% | 24,906 | 36,625,257 |
| 2024-05-23 | 15.17 | 15.36 | 14.76 | 14.92 | -1.26% | 32,974 | 49,330,153 |
| 2024-05-22 | 15.1 | 15.35 | 15.07 | 15.11 | -0.59% | 22,900 | 34,767,711 |
| 2024-05-21 | 15.41 | 15.43 | 15.14 | 15.2 | -1.49% | 19,204 | 29,230,251 |
| 2024-05-20 | 15.61 | 15.68 | 15.24 | 15.43 | -1.09% | 35,870 | 55,369,098 |
| 2024-05-17 | 15.11 | 15.69 | 15.03 | 15.6 | +3.24% | 36,430 | 56,009,155 |
| 2024-05-16 | 15.34 | 15.36 | 15.08 | 15.11 | -0.13% | 16,382 | 24,886,081 |
| 2024-05-15 | 15.32 | 15.52 | 15.12 | 15.13 | -1.18% | 18,953 | 28,967,375 |
| 2024-05-14 | 15.1 | 15.35 | 15.02 | 15.31 | +2.75% | 25,669 | 39,110,619 |
| 2024-05-13 | 15.21 | 15.3 | 14.88 | 14.9 | -3.87% | 29,673 | 44,452,384 |
| 2024-05-10 | 15.9 | 15.95 | 15.29 | 15.5 | -1.96% | 32,933 | 51,097,868 |
| 2024-05-09 | 15.88 | 15.95 | 15.69 | 15.81 | +0.32% | 28,795 | 45,532,566 |
| 2024-05-08 | 16.16 | 16.35 | 15.67 | 15.76 | -3.25% | 37,173 | 59,060,989 |
| 2024-05-07 | 16.13 | 16.49 | 16.06 | 16.29 | +0.43% | 32,985 | 53,658,059 |
| 2024-05-06 | 16.68 | 16.86 | 16.2 | 16.22 | -0.61% | 38,681 | 63,696,677 |
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：