股票概览
14.57
-1.35%
-0.2
14.85
开盘价
15.04
最高价
14.53
最低价
39,973
成交量
数据更新至: 2024-05-31
技术指标
14.86
MA5 (5日均线)
14.65
MA10 (10日均线)
14.15
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 | 14.85 | 15.04 | 14.53 | 14.57 | -1.35% | 39,973 | 58,889,920 |
| 2024-05-30 | 15.18 | 15.18 | 14.72 | 14.77 | -3.97% | 58,489 | 86,841,472 |
| 2024-05-29 | 14.79 | 15.56 | 14.78 | 15.38 | +3.01% | 96,172 | 147,169,374 |
| 2024-05-28 | 14.25 | 15.49 | 14.25 | 14.93 | +1.84% | 96,368 | 142,899,040 |
| 2024-05-27 | 15.06 | 15.56 | 14.32 | 14.66 | +5.62% | 90,221 | 134,140,157 |
| 2024-05-24 | 13.54 | 13.98 | 13.46 | 13.88 | +1.68% | 49,175 | 67,947,746 |
| 2024-05-23 | 14.05 | 14.11 | 13.54 | 13.65 | -4.55% | 68,729 | 94,433,034 |
| 2024-05-22 | 14.66 | 14.8 | 14.15 | 14.3 | -4.03% | 96,397 | 138,405,821 |
| 2024-05-21 | 15.17 | 16.28 | 14.71 | 14.9 | -3.62% | 131,089 | 201,177,702 |
| 2024-05-20 | 15.16 | 16.58 | 15 | 15.46 | +6.62% | 174,669 | 273,661,343 |
| 2024-05-17 | 13.9 | 14.5 | 13.72 | 14.5 | +4.24% | 79,203 | 112,895,964 |
| 2024-05-16 | 13.47 | 14.2 | 13.41 | 13.91 | +3.19% | 52,006 | 72,228,235 |
| 2024-05-15 | 13.68 | 13.86 | 13.36 | 13.48 | -1.53% | 30,856 | 41,848,865 |
| 2024-05-14 | 13.33 | 14.17 | 13.29 | 13.69 | +2.7% | 47,864 | 65,971,848 |
| 2024-05-13 | 13.6 | 13.78 | 13.15 | 13.33 | -4.58% | 48,894 | 65,799,025 |
| 2024-05-10 | 13.45 | 14.55 | 13.4 | 13.97 | +3.18% | 79,353 | 110,772,188 |
| 2024-05-09 | 13.6 | 13.6 | 13.32 | 13.54 | +2.34% | 43,496 | 58,711,075 |
| 2024-05-08 | 13.48 | 13.48 | 13.1 | 13.23 | -1.49% | 25,438 | 33,681,430 |
| 2024-05-07 | 13.43 | 13.54 | 13.2 | 13.43 | +0.22% | 31,477 | 42,179,801 |
| 2024-05-06 | 13.67 | 13.75 | 13.31 | 13.4 | -1.47% | 41,782 | 56,096,597 |
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：