股票概览
14.46
-0.28%
-0.04
14.54
开盘价
14.54
最高价
14.28
最低价
36,684
成交量
数据更新至: 2024-05-31
技术指标
14.68
MA5 (5日均线)
14.81
MA10 (10日均线)
15.60
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 | 14.54 | 14.54 | 14.28 | 14.46 | -0.28% | 36,684 | 52,873,647 |
| 2024-05-30 | 14.84 | 14.84 | 14.45 | 14.5 | -1.83% | 29,131 | 42,381,867 |
| 2024-05-29 | 14.84 | 14.87 | 14.71 | 14.77 | -0.34% | 22,847 | 33,815,395 |
| 2024-05-28 | 14.86 | 14.94 | 14.69 | 14.82 | -0.27% | 29,959 | 44,405,180 |
| 2024-05-27 | 14.65 | 14.86 | 14.34 | 14.86 | +1.36% | 43,466 | 63,390,566 |
| 2024-05-24 | 14.62 | 14.86 | 14.62 | 14.66 | -0.48% | 24,211 | 35,630,232 |
| 2024-05-23 | 15.08 | 15.08 | 14.71 | 14.73 | -2.45% | 32,454 | 48,154,645 |
| 2024-05-22 | 14.85 | 15.19 | 14.85 | 15.1 | +0.87% | 44,504 | 66,751,531 |
| 2024-05-21 | 15.28 | 15.29 | 14.84 | 14.97 | -1.77% | 64,010 | 95,901,275 |
| 2024-05-20 | 15.25 | 15.39 | 15.19 | 15.24 | -0.78% | 41,604 | 63,489,570 |
| 2024-05-17 | 15.25 | 15.42 | 15.13 | 15.36 | -0.13% | 83,803 | 127,846,019 |
| 2024-05-16 | 15.53 | 15.58 | 15.31 | 15.38 | -1.03% | 50,653 | 78,301,893 |
| 2024-05-15 | 15.55 | 15.6 | 15.23 | 15.54 | 0% | 44,214 | 68,324,427 |
| 2024-05-14 | 15.43 | 15.71 | 15.39 | 15.54 | +0.65% | 63,627 | 98,951,866 |
| 2024-05-13 | 15.75 | 15.75 | 15.18 | 15.44 | -1.28% | 49,833 | 76,632,206 |
| 2024-05-10 | 16.31 | 16.41 | 15.47 | 15.64 | -5.04% | 153,036 | 241,609,585 |
| 2024-05-09 | 15.86 | 16.65 | 15.71 | 16.47 | -2.49% | 220,177 | 357,941,267 |
| 2024-05-08 | 17.65 | 17.65 | 16.89 | 16.89 | -10.02% | 29,930 | 50,982,182 |
| 2024-05-07 | 18.93 | 18.93 | 18.27 | 18.77 | -0.95% | 65,314 | 121,125,168 |
| 2024-05-06 | 18.87 | 19.05 | 18.73 | 18.95 | +1.39% | 61,666 | 116,357,930 |
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：