股票概览
14.67
+0.27%
+0.04
14.63
开盘价
14.87
最高价
14.55
最低价
27,803
成交量
数据更新至: 2024-05-31
技术指标
14.78
MA5 (5日均线)
14.65
MA10 (10日均线)
14.96
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 | 14.63 | 14.87 | 14.55 | 14.67 | +0.27% | 27,803 | 40,863,606 |
| 2024-05-30 | 14.72 | 14.86 | 14.45 | 14.63 | -0.61% | 34,133 | 49,929,349 |
| 2024-05-29 | 14.9 | 15.01 | 14.57 | 14.72 | -1.54% | 47,705 | 70,402,053 |
| 2024-05-28 | 14.94 | 15.03 | 14.83 | 14.95 | +0.2% | 49,340 | 73,574,635 |
| 2024-05-27 | 14.58 | 14.99 | 14.58 | 14.92 | +2.61% | 74,172 | 110,074,970 |
| 2024-05-24 | 14.15 | 14.65 | 13.34 | 14.54 | +2.76% | 106,798 | 149,673,652 |
| 2024-05-23 | 14.48 | 14.58 | 14.02 | 14.15 | -2.68% | 60,393 | 86,045,542 |
| 2024-05-22 | 14.65 | 14.81 | 14.47 | 14.54 | -0.95% | 47,719 | 69,693,851 |
| 2024-05-21 | 14.69 | 14.85 | 14.5 | 14.68 | -0.14% | 40,614 | 59,508,258 |
| 2024-05-20 | 14.86 | 14.86 | 14.32 | 14.7 | -1.01% | 72,081 | 105,098,505 |
| 2024-05-17 | 14.86 | 14.96 | 14.75 | 14.85 | -0.07% | 46,989 | 69,593,102 |
| 2024-05-16 | 14.82 | 15.08 | 14.78 | 14.86 | -0.07% | 58,438 | 87,160,922 |
| 2024-05-15 | 15 | 15.05 | 14.79 | 14.87 | -0.6% | 36,603 | 54,448,041 |
| 2024-05-14 | 14.99 | 15.08 | 14.72 | 14.96 | +0.2% | 48,420 | 72,124,503 |
| 2024-05-13 | 15.03 | 15.07 | 14.37 | 14.93 | -0.53% | 55,880 | 82,934,578 |
| 2024-05-10 | 14.95 | 15.55 | 14.94 | 15.01 | +0.07% | 70,898 | 106,913,390 |
| 2024-05-09 | 15.1 | 15.29 | 14.93 | 15 | -0.27% | 89,632 | 134,818,432 |
| 2024-05-08 | 16.21 | 16.39 | 14.8 | 15.04 | -8.29% | 189,867 | 289,994,934 |
| 2024-05-07 | 16.79 | 17 | 16.23 | 16.4 | -1.86% | 83,853 | 138,630,800 |
| 2024-05-06 | 17 | 17 | 16.4 | 16.71 | -0.59% | 82,720 | 137,806,025 |
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：