股票概览
14.42
+0.35%
+0.05
14.35
开盘价
14.59
最高价
14.35
最低价
92,766
成交量
数据更新至: 2024-05-31
技术指标
14.38
MA5 (5日均线)
14.51
MA10 (10日均线)
14.79
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 | 14.35 | 14.59 | 14.35 | 14.42 | +0.35% | 92,766 | 134,112,285 |
| 2024-05-30 | 14.35 | 14.65 | 14.31 | 14.37 | -0.62% | 107,505 | 155,576,460 |
| 2024-05-29 | 14.22 | 14.74 | 14.17 | 14.46 | +1.76% | 139,612 | 202,574,255 |
| 2024-05-28 | 14.42 | 14.53 | 14.2 | 14.21 | -1.46% | 81,863 | 117,657,806 |
| 2024-05-27 | 14.19 | 14.44 | 13.94 | 14.42 | +2.12% | 108,486 | 153,703,459 |
| 2024-05-24 | 14.43 | 14.54 | 14.12 | 14.12 | -2.15% | 91,854 | 131,153,185 |
| 2024-05-23 | 14.82 | 14.85 | 14.36 | 14.43 | -3.22% | 117,201 | 170,123,711 |
| 2024-05-22 | 14.7 | 14.96 | 14.65 | 14.91 | +1.36% | 95,477 | 141,542,842 |
| 2024-05-21 | 14.96 | 14.97 | 14.66 | 14.71 | -2% | 84,213 | 124,504,383 |
| 2024-05-20 | 14.92 | 15.12 | 14.88 | 15.01 | +1.08% | 115,037 | 172,700,382 |
| 2024-05-17 | 14.48 | 14.85 | 14.33 | 14.85 | +2.63% | 122,811 | 179,211,423 |
| 2024-05-16 | 14.75 | 14.83 | 14.45 | 14.47 | -1.43% | 125,486 | 182,849,433 |
| 2024-05-15 | 15 | 15.1 | 14.66 | 14.68 | -2% | 100,838 | 149,728,450 |
| 2024-05-14 | 15.01 | 15.21 | 14.96 | 14.98 | 0% | 85,865 | 129,259,525 |
| 2024-05-13 | 15.16 | 15.24 | 14.91 | 14.98 | -2.35% | 113,696 | 171,225,436 |
| 2024-05-10 | 15.55 | 15.68 | 15.24 | 15.34 | -1.29% | 103,009 | 158,502,590 |
| 2024-05-09 | 15.19 | 15.65 | 15.11 | 15.54 | +2.24% | 162,443 | 252,008,106 |
| 2024-05-08 | 15.4 | 15.54 | 15.15 | 15.2 | -1.68% | 129,391 | 197,759,275 |
| 2024-05-07 | 15.42 | 15.57 | 15.32 | 15.46 | +0.91% | 154,619 | 238,967,177 |
| 2024-05-06 | 15.04 | 15.47 | 15.04 | 15.32 | +2.89% | 195,329 | 298,859,960 |
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：