股票概览
14.49
+0.56%
+0.08
14.61
开盘价
14.64
最高价
14.45
最低价
41,309
成交量
数据更新至: 2024-05-31
技术指标
14.65
MA5 (5日均线)
14.94
MA10 (10日均线)
15.15
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 | 14.61 | 14.64 | 14.45 | 14.49 | +0.56% | 41,309 | 60,026,173 |
| 2024-05-30 | 14.73 | 14.74 | 14.34 | 14.41 | -2.5% | 76,837 | 111,278,265 |
| 2024-05-29 | 14.75 | 14.87 | 14.6 | 14.78 | +0.48% | 53,739 | 79,293,339 |
| 2024-05-28 | 14.82 | 14.92 | 14.68 | 14.71 | -1.08% | 46,338 | 68,399,391 |
| 2024-05-27 | 14.95 | 14.99 | 14.68 | 14.87 | +0.34% | 55,992 | 82,871,772 |
| 2024-05-24 | 14.91 | 15.03 | 14.79 | 14.82 | -0.8% | 56,497 | 84,015,244 |
| 2024-05-23 | 15.36 | 15.39 | 14.9 | 14.94 | -3.18% | 91,550 | 138,035,033 |
| 2024-05-22 | 15.27 | 15.45 | 15.14 | 15.43 | +0.52% | 80,488 | 123,073,953 |
| 2024-05-21 | 15.5 | 15.55 | 15.25 | 15.35 | -1.79% | 90,993 | 139,733,465 |
| 2024-05-20 | 15.4 | 15.75 | 15.31 | 15.63 | +1.49% | 151,590 | 236,557,033 |
| 2024-05-17 | 15.06 | 15.4 | 15 | 15.4 | +2.33% | 130,376 | 198,358,914 |
| 2024-05-16 | 14.9 | 15.19 | 14.75 | 15.05 | +1.07% | 88,920 | 133,557,105 |
| 2024-05-15 | 15.09 | 15.1 | 14.87 | 14.89 | -1.33% | 57,549 | 85,980,417 |
| 2024-05-14 | 14.87 | 15.28 | 14.87 | 15.09 | +1.48% | 84,026 | 126,557,755 |
| 2024-05-13 | 15.19 | 15.19 | 14.83 | 14.87 | -2.81% | 103,138 | 154,096,771 |
| 2024-05-10 | 15.56 | 15.75 | 15.27 | 15.3 | -1.8% | 90,506 | 139,538,318 |
| 2024-05-09 | 15.53 | 15.61 | 15.43 | 15.58 | +0.45% | 88,698 | 137,792,923 |
| 2024-05-08 | 15.75 | 15.98 | 15.5 | 15.51 | -1.96% | 124,228 | 194,818,604 |
| 2024-05-07 | 15.9 | 15.97 | 15.64 | 15.82 | -1% | 138,700 | 218,798,486 |
| 2024-05-06 | 15.45 | 16.17 | 15.45 | 15.98 | +4.04% | 237,429 | 378,378,857 |
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：