股票概览
14.92
-1.19%
-0.18
15.06
开盘价
15.2
最高价
14.88
最低价
412,973
成交量
数据更新至: 2024-05-31
技术指标
14.99
MA5 (5日均线)
14.83
MA10 (10日均线)
14.70
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 | 15.06 | 15.2 | 14.88 | 14.92 | -1.19% | 412,973 | 619,635,240 |
| 2024-05-30 | 15.26 | 15.45 | 15.03 | 15.1 | -0.13% | 625,047 | 951,072,717 |
| 2024-05-29 | 14.91 | 15.28 | 14.9 | 15.12 | +1.54% | 790,826 | 1,196,470,795 |
| 2024-05-28 | 14.9 | 15.08 | 14.79 | 14.89 | -0.13% | 542,561 | 809,872,847 |
| 2024-05-27 | 14.73 | 15.01 | 14.6 | 14.91 | +1.71% | 544,520 | 809,175,308 |
| 2024-05-24 | 14.51 | 14.92 | 14.51 | 14.66 | +0.69% | 486,257 | 718,395,025 |
| 2024-05-23 | 14.85 | 14.89 | 14.51 | 14.56 | -2.54% | 454,130 | 665,267,578 |
| 2024-05-22 | 14.5 | 15.1 | 14.47 | 14.94 | +2.96% | 778,164 | 1,154,612,428 |
| 2024-05-21 | 14.66 | 14.66 | 14.42 | 14.51 | -1.02% | 246,920 | 358,171,481 |
| 2024-05-20 | 14.62 | 14.74 | 14.6 | 14.66 | +0.27% | 368,408 | 539,472,814 |
| 2024-05-17 | 14.53 | 14.62 | 14.37 | 14.62 | +0.48% | 344,730 | 499,265,714 |
| 2024-05-16 | 14.66 | 14.78 | 14.51 | 14.55 | -0.75% | 380,215 | 555,432,530 |
| 2024-05-15 | 14.78 | 15.04 | 14.64 | 14.66 | -1.28% | 423,131 | 626,660,155 |
| 2024-05-14 | 14.97 | 14.99 | 14.75 | 14.85 | -0.8% | 466,392 | 692,867,453 |
| 2024-05-13 | 14.56 | 15.17 | 14.43 | 14.97 | +2.53% | 882,686 | 1,313,283,536 |
| 2024-05-10 | 14.55 | 14.7 | 14.34 | 14.6 | +1.18% | 518,877 | 754,819,180 |
| 2024-05-09 | 14.3 | 14.53 | 14.3 | 14.43 | +0.91% | 372,118 | 537,972,105 |
| 2024-05-08 | 14.36 | 14.45 | 14.27 | 14.3 | -0.56% | 252,538 | 362,707,768 |
| 2024-05-07 | 14.42 | 14.43 | 14.25 | 14.38 | 0% | 336,273 | 482,097,387 |
| 2024-05-06 | 14.27 | 14.44 | 14.23 | 14.38 | +1.63% | 487,114 | 698,365,047 |
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：