股票概览
15
+2.11%
+0.31
14.7
开盘价
15.07
最高价
14.7
最低价
9,688
成交量
数据更新至: 2024-05-31
技术指标
14.79
MA5 (5日均线)
14.95
MA10 (10日均线)
15.38
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 | 14.7 | 15.07 | 14.7 | 15 | +2.11% | 9,688 | 14,446,956 |
| 2024-05-30 | 14.58 | 14.83 | 14.55 | 14.69 | -0.07% | 8,775 | 12,884,243 |
| 2024-05-29 | 14.63 | 14.8 | 14.58 | 14.7 | +0.41% | 8,121 | 11,942,660 |
| 2024-05-28 | 14.63 | 14.83 | 14.58 | 14.64 | -1.74% | 8,374 | 12,321,580 |
| 2024-05-27 | 14.97 | 14.97 | 14.49 | 14.9 | +0.95% | 8,185 | 12,011,189 |
| 2024-05-24 | 14.97 | 14.97 | 14.67 | 14.76 | -0.47% | 9,199 | 13,662,046 |
| 2024-05-23 | 15.2 | 15.34 | 14.78 | 14.83 | -2.88% | 12,024 | 17,952,392 |
| 2024-05-22 | 15.22 | 15.53 | 15.21 | 15.27 | +0.39% | 9,514 | 14,585,857 |
| 2024-05-21 | 15.51 | 15.56 | 15.1 | 15.21 | -2.06% | 11,575 | 17,661,540 |
| 2024-05-20 | 15.54 | 15.71 | 15.4 | 15.53 | +0.26% | 11,293 | 17,579,826 |
| 2024-05-17 | 15.8 | 15.8 | 15.21 | 15.49 | -0.51% | 11,885 | 18,422,856 |
| 2024-05-16 | 15.75 | 15.75 | 15.5 | 15.57 | +0.52% | 8,562 | 13,382,218 |
| 2024-05-15 | 15.65 | 15.73 | 15.47 | 15.49 | -1.02% | 6,323 | 9,862,270 |
| 2024-05-14 | 15.58 | 15.8 | 15.5 | 15.65 | +1.36% | 11,753 | 18,443,814 |
| 2024-05-13 | 15.87 | 15.88 | 15.38 | 15.44 | -2.77% | 12,814 | 19,829,515 |
| 2024-05-10 | 16.23 | 16.25 | 15.8 | 15.88 | -1.85% | 10,911 | 17,370,482 |
| 2024-05-09 | 15.99 | 16.3 | 15.96 | 16.18 | +1.19% | 8,559 | 13,851,535 |
| 2024-05-08 | 16.21 | 16.26 | 15.88 | 15.99 | -1.24% | 12,025 | 19,276,883 |
| 2024-05-07 | 16.23 | 16.29 | 15.94 | 16.19 | -0.06% | 12,241 | 19,745,175 |
| 2024-05-06 | 15.96 | 16.29 | 15.9 | 16.2 | +2.4% | 16,936 | 27,223,831 |
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：