股票概览
14.33
-1.17%
-0.17
14.5
开盘价
14.57
最高价
14.28
最低价
167,976
成交量
数据更新至: 2024-05-31
技术指标
14.57
MA5 (5日均线)
14.96
MA10 (10日均线)
15.46
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 | 14.5 | 14.57 | 14.28 | 14.33 | -1.17% | 167,976 | 241,927,005 |
| 2024-05-30 | 14.66 | 14.85 | 14.46 | 14.5 | -0.96% | 134,608 | 197,151,887 |
| 2024-05-29 | 14.68 | 14.79 | 14.56 | 14.64 | -0.27% | 104,319 | 152,958,394 |
| 2024-05-28 | 14.71 | 14.84 | 14.67 | 14.68 | -0.14% | 153,120 | 225,697,494 |
| 2024-05-27 | 14.72 | 14.9 | 14.64 | 14.7 | -3.23% | 173,116 | 255,215,001 |
| 2024-05-24 | 15.07 | 15.31 | 14.97 | 15.19 | +0.66% | 203,516 | 308,719,960 |
| 2024-05-23 | 15.31 | 15.34 | 15.06 | 15.09 | -1.44% | 253,533 | 384,550,557 |
| 2024-05-22 | 15.52 | 15.6 | 15.27 | 15.31 | -1.61% | 274,669 | 422,023,352 |
| 2024-05-21 | 15.6 | 15.68 | 15.48 | 15.56 | +0.06% | 156,370 | 243,431,338 |
| 2024-05-20 | 15.6 | 15.8 | 15.48 | 15.55 | -0.83% | 213,900 | 334,145,748 |
| 2024-05-17 | 15.59 | 15.72 | 15.45 | 15.68 | +0.58% | 141,684 | 220,863,776 |
| 2024-05-16 | 15.7 | 15.85 | 15.5 | 15.59 | -1.39% | 215,072 | 336,172,552 |
| 2024-05-15 | 16.49 | 16.71 | 15.71 | 15.81 | -4.3% | 405,578 | 650,808,024 |
| 2024-05-14 | 16.32 | 16.54 | 16.25 | 16.52 | +0.73% | 228,800 | 375,653,248 |
| 2024-05-13 | 16.04 | 16.44 | 15.95 | 16.4 | +1.61% | 303,248 | 493,896,487 |
| 2024-05-10 | 15.86 | 16.22 | 15.79 | 16.14 | +1.83% | 236,533 | 379,191,223 |
| 2024-05-09 | 15.85 | 15.94 | 15.7 | 15.85 | +0.06% | 194,111 | 306,909,114 |
| 2024-05-08 | 15.85 | 15.98 | 15.72 | 15.84 | -0.38% | 163,308 | 258,666,667 |
| 2024-05-07 | 16.05 | 16.07 | 15.77 | 15.9 | -0.44% | 258,698 | 411,095,798 |
| 2024-05-06 | 15.59 | 16.04 | 15.35 | 15.97 | +3.03% | 347,508 | 546,179,275 |
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：