股票概览
14.4
+1.34%
+0.19
14.14
开盘价
14.4
最高价
14.14
最低价
27,185
成交量
数据更新至: 2024-05-31
技术指标
14.27
MA5 (5日均线)
14.50
MA10 (10日均线)
14.83
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 | 14.14 | 14.4 | 14.14 | 14.4 | +1.34% | 27,185 | 38,932,992 |
| 2024-05-30 | 14.18 | 14.33 | 14.03 | 14.21 | +0.14% | 18,752 | 26,660,726 |
| 2024-05-29 | 14.08 | 14.35 | 14.05 | 14.19 | +0.28% | 18,265 | 25,942,639 |
| 2024-05-28 | 14.34 | 14.43 | 14.13 | 14.15 | -1.6% | 20,094 | 28,649,966 |
| 2024-05-27 | 14.31 | 14.43 | 14 | 14.38 | +1.48% | 29,570 | 41,923,645 |
| 2024-05-24 | 14.61 | 14.65 | 14.16 | 14.17 | -3.01% | 30,459 | 43,747,614 |
| 2024-05-23 | 14.83 | 14.88 | 14.54 | 14.61 | -2.01% | 30,996 | 45,520,326 |
| 2024-05-22 | 14.84 | 15 | 14.8 | 14.91 | +0.07% | 21,994 | 32,731,333 |
| 2024-05-21 | 15.01 | 15.06 | 14.78 | 14.9 | -1.46% | 26,932 | 40,095,506 |
| 2024-05-20 | 15.27 | 15.4 | 15.08 | 15.12 | -0.79% | 39,484 | 60,004,529 |
| 2024-05-17 | 15.28 | 15.29 | 15 | 15.24 | -0.33% | 44,583 | 67,522,144 |
| 2024-05-16 | 14.64 | 15.73 | 14.6 | 15.29 | +5.23% | 107,361 | 163,828,687 |
| 2024-05-15 | 14.69 | 14.83 | 14.49 | 14.53 | -1.09% | 31,559 | 46,164,906 |
| 2024-05-14 | 14.62 | 14.9 | 14.6 | 14.69 | +0.41% | 30,022 | 44,186,225 |
| 2024-05-13 | 15.03 | 15.06 | 14.6 | 14.63 | -2.66% | 38,966 | 57,416,505 |
| 2024-05-10 | 15.34 | 15.36 | 14.93 | 15.03 | -1.76% | 37,203 | 56,059,993 |
| 2024-05-09 | 15.37 | 15.53 | 15.21 | 15.3 | +0.66% | 40,835 | 62,669,772 |
| 2024-05-08 | 15.73 | 15.73 | 15.13 | 15.2 | -3.37% | 54,963 | 84,404,201 |
| 2024-05-07 | 15.91 | 15.96 | 15.66 | 15.73 | -0.88% | 50,075 | 79,089,151 |
| 2024-05-06 | 15.7 | 15.89 | 15.65 | 15.87 | +2.06% | 60,593 | 95,808,331 |
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：