股票概览
15.72
+11.89%
+1.67
14.32
开盘价
16.18
最高价
14.31
最低价
249,600
成交量
数据更新至: 2024-05-31
技术指标
14.62
MA5 (5日均线)
15.18
MA10 (10日均线)
14.90
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 | 14.32 | 16.18 | 14.31 | 15.72 | +11.89% | 249,600 | 383,318,987 |
| 2024-05-30 | 14.13 | 14.53 | 13.72 | 14.05 | -1.61% | 71,041 | 100,460,408 |
| 2024-05-29 | 14.85 | 15.04 | 14.05 | 14.28 | -3.77% | 100,956 | 145,943,164 |
| 2024-05-28 | 14.02 | 15.27 | 13.81 | 14.84 | +4.36% | 127,905 | 187,945,579 |
| 2024-05-27 | 14.58 | 14.6 | 13.78 | 14.22 | -4.56% | 112,518 | 158,270,826 |
| 2024-05-24 | 15.46 | 15.6 | 14.84 | 14.9 | -6.88% | 142,203 | 214,503,296 |
| 2024-05-23 | 15.76 | 16.6 | 15.34 | 16 | +1.91% | 218,039 | 348,709,011 |
| 2024-05-22 | 16.39 | 16.39 | 15.5 | 15.7 | -3.98% | 159,618 | 251,530,926 |
| 2024-05-21 | 15.5 | 16.35 | 15.23 | 16.35 | +3.88% | 211,811 | 335,736,256 |
| 2024-05-20 | 14.9 | 15.88 | 14.83 | 15.74 | +5% | 174,386 | 271,317,720 |
| 2024-05-17 | 14.6 | 15.05 | 14.42 | 14.99 | +3.52% | 119,896 | 177,423,776 |
| 2024-05-16 | 14.32 | 14.9 | 14.17 | 14.48 | +1.97% | 83,321 | 120,990,104 |
| 2024-05-15 | 14.23 | 14.7 | 13.93 | 14.2 | -0.21% | 92,090 | 132,670,449 |
| 2024-05-14 | 14.5 | 14.53 | 14.06 | 14.23 | -1.11% | 63,485 | 90,283,458 |
| 2024-05-13 | 14.82 | 14.94 | 14.25 | 14.39 | -4.13% | 89,349 | 129,033,980 |
| 2024-05-10 | 15.37 | 15.83 | 14.92 | 15.01 | -2.28% | 134,126 | 204,507,769 |
| 2024-05-09 | 14.75 | 15.45 | 14.55 | 15.36 | +3.78% | 163,409 | 246,943,171 |
| 2024-05-08 | 14.85 | 15.35 | 14.71 | 14.8 | -1.73% | 161,368 | 241,560,593 |
| 2024-05-07 | 13.61 | 15.35 | 13.51 | 15.06 | +10.41% | 211,293 | 310,608,180 |
| 2024-05-06 | 13.73 | 13.96 | 13.61 | 13.64 | +1.04% | 59,062 | 81,184,029 |
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：