股票概览
14.83
-0.6%
-0.09
14.95
开盘价
15.1
最高价
14.81
最低价
72,943
成交量
数据更新至: 2024-05-31
技术指标
15.03
MA5 (5日均线)
15.34
MA10 (10日均线)
14.97
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 | 14.95 | 15.1 | 14.81 | 14.83 | -0.6% | 72,943 | 108,840,472 |
| 2024-05-30 | 14.98 | 15.15 | 14.81 | 14.92 | -0.4% | 64,584 | 96,511,703 |
| 2024-05-29 | 15 | 15.18 | 14.9 | 14.98 | -0.66% | 52,387 | 78,843,636 |
| 2024-05-28 | 15.42 | 15.47 | 15.01 | 15.08 | -1.76% | 58,749 | 88,987,078 |
| 2024-05-27 | 15.4 | 15.6 | 15.13 | 15.35 | -0.07% | 78,958 | 120,825,696 |
| 2024-05-24 | 15.56 | 15.77 | 15.33 | 15.36 | -1.98% | 74,082 | 115,218,404 |
| 2024-05-23 | 15.78 | 15.86 | 15.48 | 15.67 | -1.26% | 96,355 | 151,048,038 |
| 2024-05-22 | 15.87 | 16.09 | 15.8 | 15.87 | +0.63% | 81,565 | 130,018,974 |
| 2024-05-21 | 16.02 | 16.06 | 15.65 | 15.77 | +1.28% | 115,013 | 182,380,044 |
| 2024-05-20 | 15.67 | 15.73 | 15.28 | 15.57 | -0.13% | 132,709 | 206,569,821 |
| 2024-05-17 | 15.24 | 15.6 | 14.99 | 15.59 | +2.23% | 154,368 | 235,579,409 |
| 2024-05-16 | 14.79 | 15.4 | 14.65 | 15.25 | +3.39% | 170,640 | 258,750,256 |
| 2024-05-15 | 14.43 | 14.96 | 14.38 | 14.75 | +1.51% | 74,639 | 109,890,009 |
| 2024-05-14 | 14.7 | 14.75 | 14.48 | 14.53 | -0.82% | 43,599 | 63,541,882 |
| 2024-05-13 | 14.61 | 14.82 | 14.3 | 14.65 | +0.34% | 87,902 | 128,108,828 |
| 2024-05-10 | 14.22 | 14.68 | 14.16 | 14.6 | +2.96% | 91,172 | 131,945,830 |
| 2024-05-09 | 14.12 | 14.38 | 14.05 | 14.18 | +1% | 70,774 | 100,735,586 |
| 2024-05-08 | 14.2 | 14.27 | 14.01 | 14.04 | -1.13% | 41,186 | 58,158,303 |
| 2024-05-07 | 14.2 | 14.25 | 13.85 | 14.2 | -0.28% | 91,598 | 128,653,343 |
| 2024-05-06 | 14 | 14.35 | 13.99 | 14.24 | +2.45% | 92,280 | 130,867,424 |
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：