股票概览
14.12
-3.16%
-0.46
14.3
开盘价
14.46
最高价
14.01
最低价
176,806
成交量
数据更新至: 2024-05-31
技术指标
14.40
MA5 (5日均线)
15.13
MA10 (10日均线)
15.82
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 | 14.3 | 14.46 | 14.01 | 14.12 | -3.16% | 176,806 | 249,795,637 |
| 2024-05-30 | 14.1 | 15.16 | 14 | 14.58 | +3.4% | 264,466 | 389,834,413 |
| 2024-05-29 | 14.08 | 14.31 | 13.95 | 14.1 | -0.21% | 140,844 | 198,371,316 |
| 2024-05-28 | 15.01 | 15.15 | 14.04 | 14.13 | -6.24% | 224,587 | 324,017,728 |
| 2024-05-27 | 14.62 | 15.25 | 14.62 | 15.07 | +1.69% | 131,430 | 196,733,236 |
| 2024-05-24 | 14.93 | 15.37 | 14.69 | 14.82 | 0% | 182,356 | 274,382,929 |
| 2024-05-23 | 15.87 | 15.87 | 14.62 | 14.82 | -7.49% | 250,375 | 378,618,041 |
| 2024-05-22 | 16.42 | 16.62 | 15.9 | 16.02 | -4.07% | 230,816 | 372,721,988 |
| 2024-05-21 | 17.01 | 17.44 | 16.48 | 16.7 | -1.53% | 307,812 | 520,675,350 |
| 2024-05-20 | 16.09 | 16.96 | 16.09 | 16.96 | +3.54% | 368,294 | 611,873,601 |
| 2024-05-17 | 15.99 | 16.66 | 15.52 | 16.38 | +0.61% | 343,557 | 554,744,752 |
| 2024-05-16 | 16.15 | 16.9 | 16.1 | 16.28 | +2.26% | 399,583 | 658,902,757 |
| 2024-05-15 | 15.19 | 16.2 | 15.12 | 15.92 | +4.39% | 351,335 | 553,266,327 |
| 2024-05-14 | 15.81 | 16.11 | 15.06 | 15.25 | -2.87% | 288,455 | 444,584,172 |
| 2024-05-13 | 15.97 | 16.26 | 15.33 | 15.7 | -3.62% | 289,202 | 453,973,548 |
| 2024-05-10 | 17.08 | 17.93 | 16.1 | 16.29 | -6.49% | 429,092 | 725,059,789 |
| 2024-05-09 | 17.17 | 18.37 | 16.88 | 17.42 | +1.75% | 464,709 | 819,403,813 |
| 2024-05-08 | 17.06 | 17.91 | 17.02 | 17.12 | -4.94% | 451,314 | 787,165,744 |
| 2024-05-07 | 16.32 | 18.99 | 16.18 | 18.01 | +8.04% | 637,994 | 1,086,394,600 |
| 2024-05-06 | 15.22 | 17.48 | 14.78 | 16.67 | +9.31% | 567,091 | 915,780,212 |
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：