股票概览
14.68
+1.45%
+0.21
14.47
开盘价
14.83
最高价
14.38
最低价
46,189
成交量
数据更新至: 2024-05-31
技术指标
14.27
MA5 (5日均线)
14.27
MA10 (10日均线)
14.67
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 | 14.47 | 14.83 | 14.38 | 14.68 | +1.45% | 46,189 | 67,704,995 |
| 2024-05-30 | 14.15 | 14.55 | 14.09 | 14.47 | +1.33% | 45,081 | 64,988,660 |
| 2024-05-29 | 13.98 | 14.6 | 13.97 | 14.28 | +1.49% | 55,187 | 78,757,445 |
| 2024-05-28 | 13.9 | 14.42 | 13.71 | 14.07 | +1.44% | 45,458 | 64,428,248 |
| 2024-05-27 | 13.84 | 14.02 | 13.5 | 13.87 | +0.22% | 25,183 | 34,479,675 |
| 2024-05-24 | 14.07 | 14.25 | 13.8 | 13.84 | -1.84% | 30,143 | 42,122,076 |
| 2024-05-23 | 14.4 | 14.48 | 14.05 | 14.1 | -2.49% | 24,115 | 34,242,174 |
| 2024-05-22 | 14.3 | 14.56 | 14.23 | 14.46 | +1.26% | 25,346 | 36,537,671 |
| 2024-05-21 | 14.55 | 14.62 | 14.17 | 14.28 | -2.33% | 44,813 | 64,082,376 |
| 2024-05-20 | 14.77 | 14.98 | 14.55 | 14.62 | -0.54% | 32,085 | 47,293,746 |
| 2024-05-17 | 14.73 | 14.76 | 14.45 | 14.7 | +0.62% | 25,039 | 36,604,930 |
| 2024-05-16 | 14.52 | 14.79 | 14.52 | 14.61 | +0.48% | 23,702 | 34,765,142 |
| 2024-05-15 | 14.91 | 15.06 | 14.47 | 14.54 | -2.55% | 32,081 | 47,167,165 |
| 2024-05-14 | 14.98 | 15.08 | 14.75 | 14.92 | +0.47% | 28,744 | 42,818,585 |
| 2024-05-13 | 15.2 | 15.2 | 14.63 | 14.85 | -2.69% | 44,389 | 66,094,939 |
| 2024-05-10 | 15.55 | 15.6 | 15.07 | 15.26 | -1.36% | 46,402 | 70,780,490 |
| 2024-05-09 | 15.21 | 15.7 | 15.21 | 15.47 | +1.84% | 52,952 | 82,080,337 |
| 2024-05-08 | 15.63 | 15.63 | 15.07 | 15.19 | -3% | 56,997 | 87,195,428 |
| 2024-05-07 | 15.57 | 15.71 | 15.26 | 15.66 | +0.58% | 67,377 | 104,380,473 |
| 2024-05-06 | 15.28 | 15.79 | 15.28 | 15.57 | +2.91% | 50,946 | 79,273,640 |
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：