股票概览
14.37
+3.16%
+0.44
14
开盘价
14.57
最高价
13.95
最低价
19,076
成交量
数据更新至: 2024-05-31
技术指标
14.23
MA5 (5日均线)
14.48
MA10 (10日均线)
14.68
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 | 14.57 | 13.95 | 14.37 | +3.16% | 19,076 | 27,321,084 |
| 2024-05-30 | 14.09 | 14.17 | 13.88 | 13.93 | -1.76% | 15,691 | 21,943,963 |
| 2024-05-29 | 14.37 | 14.47 | 14.01 | 14.18 | +0.07% | 18,413 | 26,235,205 |
| 2024-05-28 | 14.43 | 14.45 | 14.02 | 14.17 | -2.34% | 23,120 | 32,821,708 |
| 2024-05-27 | 14.63 | 14.83 | 14.2 | 14.51 | +1.47% | 22,428 | 32,422,213 |
| 2024-05-24 | 14.45 | 14.62 | 14.26 | 14.3 | -1.04% | 16,471 | 23,744,846 |
| 2024-05-23 | 14.93 | 14.93 | 14.4 | 14.45 | -3.47% | 25,591 | 37,397,683 |
| 2024-05-22 | 14.98 | 15.17 | 14.89 | 14.97 | +0.4% | 23,682 | 35,605,798 |
| 2024-05-21 | 14.98 | 15.06 | 14.73 | 14.91 | -0.86% | 27,556 | 41,029,055 |
| 2024-05-20 | 14.98 | 15.25 | 14.94 | 15.04 | -0.33% | 27,546 | 41,558,472 |
| 2024-05-17 | 14.89 | 15.14 | 14.8 | 15.09 | +1.28% | 29,615 | 44,473,514 |
| 2024-05-16 | 14.81 | 15.11 | 14.81 | 14.9 | +0.81% | 31,576 | 47,323,573 |
| 2024-05-15 | 14.9 | 15.15 | 14.73 | 14.78 | -0.47% | 32,079 | 47,913,528 |
| 2024-05-14 | 14.3 | 15.15 | 14.3 | 14.85 | +3.05% | 38,829 | 57,210,886 |
| 2024-05-13 | 14.92 | 14.95 | 14.35 | 14.41 | -4.76% | 47,748 | 69,412,518 |
| 2024-05-10 | 15.01 | 15.55 | 15 | 15.13 | +0.27% | 64,646 | 98,531,879 |
| 2024-05-09 | 15.26 | 15.44 | 14.82 | 15.09 | -2.65% | 82,643 | 124,261,109 |
| 2024-05-08 | 14.57 | 16.9 | 14.46 | 15.5 | +6.46% | 99,697 | 157,874,669 |
| 2024-05-07 | 14.46 | 14.7 | 14.36 | 14.56 | +0.69% | 18,190 | 26,378,242 |
| 2024-05-06 | 14.29 | 14.56 | 14.2 | 14.46 | +2.7% | 21,433 | 30,834,868 |
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：