股票概览
14.92
+5.29%
+0.75
14.11
开盘价
15
最高价
13.9
最低价
399,269
成交量
数据更新至: 2024-05-31
技术指标
14.59
MA5 (5日均线)
15.57
MA10 (10日均线)
14.62
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 | 14.11 | 15 | 13.9 | 14.92 | +5.29% | 399,269 | 581,600,971 |
| 2024-05-30 | 14 | 14.66 | 13.69 | 14.17 | -0.07% | 271,853 | 387,109,208 |
| 2024-05-29 | 14.51 | 14.65 | 14 | 14.18 | -2.68% | 250,719 | 357,563,085 |
| 2024-05-28 | 14.99 | 15.22 | 14.43 | 14.57 | -3.51% | 282,081 | 415,330,849 |
| 2024-05-27 | 15.51 | 15.6 | 14.7 | 15.1 | -7.59% | 412,395 | 621,868,532 |
| 2024-05-24 | 16.15 | 17.36 | 15.6 | 16.34 | -1.09% | 542,911 | 897,109,326 |
| 2024-05-23 | 17.77 | 18.88 | 16.28 | 16.52 | -4.12% | 683,646 | 1,224,942,986 |
| 2024-05-22 | 16.19 | 17.25 | 15.54 | 17.23 | +5.25% | 616,705 | 1,015,556,765 |
| 2024-05-21 | 15.78 | 16.44 | 15.66 | 16.37 | +0.74% | 510,740 | 818,933,834 |
| 2024-05-20 | 16.6 | 17.29 | 15.93 | 16.25 | -9.77% | 764,351 | 1,263,202,210 |
| 2024-05-17 | 17.14 | 18.01 | 15.6 | 18.01 | +19.99% | 856,452 | 1,467,167,156 |
| 2024-05-16 | 13.64 | 15.72 | 13.36 | 15.01 | +14.58% | 724,833 | 1,105,698,551 |
| 2024-05-15 | 12.57 | 13.38 | 12.33 | 13.1 | +4.22% | 265,373 | 345,776,403 |
| 2024-05-14 | 12.52 | 12.88 | 12.18 | 12.57 | +1.45% | 154,478 | 193,035,971 |
| 2024-05-13 | 12.83 | 12.96 | 12.3 | 12.39 | -4.84% | 176,414 | 221,147,747 |
| 2024-05-10 | 13.82 | 14.12 | 12.95 | 13.02 | -7.13% | 335,466 | 448,642,936 |
| 2024-05-09 | 13.28 | 14.3 | 12.92 | 14.02 | +6.05% | 428,358 | 588,511,671 |
| 2024-05-08 | 13.05 | 13.75 | 12.8 | 13.22 | -0.6% | 309,167 | 409,547,620 |
| 2024-05-07 | 12.18 | 13.5 | 12 | 13.3 | +9.2% | 398,740 | 514,273,734 |
| 2024-05-06 | 12.63 | 12.72 | 12 | 12.18 | -1.14% | 189,693 | 232,660,113 |
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：