股票概览
14.38
+0.7%
+0.1
14.3
开盘价
14.55
最高价
14.27
最低价
99,957
成交量
数据更新至: 2024-05-31
技术指标
14.33
MA5 (5日均线)
14.60
MA10 (10日均线)
14.76
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 | 14.3 | 14.55 | 14.27 | 14.38 | +0.7% | 99,957 | 143,937,931 |
| 2024-05-30 | 14.26 | 14.3 | 14.16 | 14.28 | -0.21% | 92,331 | 131,444,578 |
| 2024-05-29 | 14.25 | 14.37 | 14.23 | 14.31 | +0.56% | 79,240 | 113,380,377 |
| 2024-05-28 | 14.35 | 14.4 | 14.21 | 14.23 | -1.52% | 98,949 | 141,338,206 |
| 2024-05-27 | 14.39 | 14.48 | 14.13 | 14.45 | +0.91% | 150,807 | 215,685,083 |
| 2024-05-24 | 14.5 | 14.59 | 14.3 | 14.32 | -1.65% | 169,758 | 244,478,065 |
| 2024-05-23 | 15.04 | 15.05 | 14.51 | 14.56 | -3.45% | 228,599 | 335,867,703 |
| 2024-05-22 | 15.07 | 15.25 | 15.04 | 15.08 | -0.33% | 138,809 | 209,887,717 |
| 2024-05-21 | 15.16 | 15.33 | 15.08 | 15.13 | -0.79% | 172,524 | 261,960,555 |
| 2024-05-20 | 15.27 | 15.42 | 15.1 | 15.25 | +1.46% | 324,353 | 494,946,949 |
| 2024-05-17 | 14.87 | 15.04 | 14.76 | 15.03 | +1.55% | 162,234 | 242,163,379 |
| 2024-05-16 | 14.72 | 14.91 | 14.71 | 14.8 | +0.82% | 133,140 | 197,340,101 |
| 2024-05-15 | 14.78 | 14.85 | 14.65 | 14.68 | -0.61% | 108,793 | 160,545,655 |
| 2024-05-14 | 14.74 | 14.86 | 14.7 | 14.77 | +0.2% | 129,106 | 190,820,777 |
| 2024-05-13 | 14.87 | 14.87 | 14.58 | 14.74 | -1.4% | 213,683 | 313,900,269 |
| 2024-05-10 | 15.03 | 15.19 | 14.9 | 14.95 | -0.2% | 186,619 | 280,486,236 |
| 2024-05-09 | 14.88 | 15.07 | 14.83 | 14.98 | +0.6% | 148,363 | 222,078,882 |
| 2024-05-08 | 15.11 | 15.13 | 14.74 | 14.89 | -1.59% | 208,520 | 311,607,461 |
| 2024-05-07 | 15.29 | 15.35 | 15.06 | 15.13 | -1.11% | 231,491 | 350,555,159 |
| 2024-05-06 | 15.43 | 15.46 | 15.11 | 15.3 | -0.26% | 328,171 | 502,020,375 |
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：