股票概览
14.84
+1.78%
+0.26
14.67
开盘价
14.87
最高价
14.53
最低价
15,624
成交量
数据更新至: 2024-05-31
技术指标
14.44
MA5 (5日均线)
14.62
MA10 (10日均线)
15.21
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 | 14.67 | 14.87 | 14.53 | 14.84 | +1.78% | 15,624 | 23,093,564 |
| 2024-05-30 | 14.35 | 14.68 | 14.13 | 14.58 | +1.25% | 17,758 | 25,680,136 |
| 2024-05-29 | 14.41 | 14.95 | 14.02 | 14.4 | +1.27% | 27,566 | 40,062,119 |
| 2024-05-28 | 14.19 | 14.32 | 13.87 | 14.22 | +0.35% | 18,103 | 25,616,233 |
| 2024-05-27 | 14.39 | 14.39 | 13.55 | 14.17 | -0.21% | 21,536 | 29,978,631 |
| 2024-05-24 | 14.39 | 14.52 | 14.06 | 14.2 | -0.98% | 18,468 | 26,486,337 |
| 2024-05-23 | 14.7 | 14.88 | 14.27 | 14.34 | -2.38% | 23,620 | 34,228,594 |
| 2024-05-22 | 15.15 | 15.22 | 14.6 | 14.69 | -2.78% | 30,827 | 45,655,156 |
| 2024-05-21 | 15.6 | 15.76 | 15.04 | 15.11 | -3.45% | 30,094 | 45,844,729 |
| 2024-05-20 | 15.91 | 15.99 | 15.6 | 15.65 | -0.32% | 26,225 | 41,216,349 |
| 2024-05-17 | 15.21 | 15.7 | 15.1 | 15.7 | +3.22% | 14,764 | 22,834,687 |
| 2024-05-16 | 15.06 | 15.57 | 15.06 | 15.21 | -1.17% | 16,245 | 24,794,778 |
| 2024-05-15 | 15.67 | 15.7 | 15.33 | 15.39 | -0.97% | 11,625 | 17,986,442 |
| 2024-05-14 | 15.21 | 15.64 | 15.14 | 15.54 | +2.24% | 16,174 | 25,021,820 |
| 2024-05-13 | 15.71 | 15.71 | 15.19 | 15.2 | -3.68% | 29,212 | 44,853,384 |
| 2024-05-10 | 16.25 | 16.3 | 15.71 | 15.78 | -2.83% | 23,062 | 36,553,855 |
| 2024-05-09 | 16.35 | 16.57 | 16.11 | 16.24 | +0.31% | 24,589 | 40,142,885 |
| 2024-05-08 | 16.66 | 16.68 | 16.16 | 16.19 | -1.88% | 24,355 | 39,803,478 |
| 2024-05-07 | 16.22 | 16.69 | 16.12 | 16.5 | +1.73% | 32,640 | 53,391,751 |
| 2024-05-06 | 16.37 | 16.58 | 16 | 16.22 | -0.8% | 25,185 | 41,013,395 |
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：