股票概览
14.43
-2.83%
-0.42
14.73
开盘价
14.73
最高价
14.33
最低价
22,927
成交量
数据更新至: 2024-05-31
技术指标
14.89
MA5 (5日均线)
15.06
MA10 (10日均线)
15.07
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 | 14.73 | 14.73 | 14.33 | 14.43 | -2.83% | 22,927 | 33,226,277 |
| 2024-05-30 | 14.87 | 15.04 | 14.78 | 14.85 | -0.54% | 7,318 | 10,922,107 |
| 2024-05-29 | 15.09 | 15.13 | 14.93 | 14.93 | -0.99% | 6,299 | 9,457,354 |
| 2024-05-28 | 15.09 | 15.28 | 14.97 | 15.08 | -0.46% | 13,117 | 19,830,442 |
| 2024-05-27 | 15.15 | 15.15 | 14.83 | 15.15 | 0% | 15,267 | 22,858,991 |
| 2024-05-24 | 15.1 | 15.18 | 14.95 | 15.15 | +0.46% | 14,117 | 21,265,427 |
| 2024-05-23 | 15.42 | 15.42 | 14.97 | 15.08 | -2.01% | 17,225 | 26,026,580 |
| 2024-05-22 | 15.25 | 15.47 | 15.25 | 15.39 | +1.05% | 17,321 | 26,620,031 |
| 2024-05-21 | 15.3 | 15.3 | 15.06 | 15.23 | -0.59% | 14,306 | 21,694,982 |
| 2024-05-20 | 14.99 | 15.43 | 14.99 | 15.32 | +2.82% | 22,640 | 34,632,572 |
| 2024-05-17 | 14.89 | 14.97 | 14.81 | 14.9 | +0.07% | 11,073 | 16,483,776 |
| 2024-05-16 | 14.9 | 15.06 | 14.81 | 14.89 | +1.29% | 12,216 | 18,238,163 |
| 2024-05-15 | 14.93 | 14.95 | 14.69 | 14.7 | -1.28% | 11,102 | 16,451,958 |
| 2024-05-14 | 14.9 | 15.09 | 14.85 | 14.89 | -0.27% | 10,426 | 15,593,927 |
| 2024-05-13 | 15.24 | 15.28 | 14.83 | 14.93 | -2.23% | 16,441 | 24,639,030 |
| 2024-05-10 | 15.6 | 15.61 | 15.22 | 15.27 | -1.55% | 16,927 | 26,024,957 |
| 2024-05-09 | 15.14 | 15.65 | 15.14 | 15.51 | +2.44% | 23,094 | 35,671,954 |
| 2024-05-08 | 15.37 | 15.37 | 15.07 | 15.14 | -1.3% | 13,344 | 20,308,375 |
| 2024-05-07 | 15.32 | 15.38 | 15.24 | 15.34 | +0.2% | 9,247 | 14,163,118 |
| 2024-05-06 | 15.28 | 15.37 | 15.22 | 15.31 | +0.92% | 11,905 | 18,203,933 |
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：