股票概览
14.41
-0.62%
-0.09
14.69
开盘价
14.69
最高价
14.39
最低价
28,475
成交量
数据更新至: 2024-05-31
技术指标
14.54
MA5 (5日均线)
14.83
MA10 (10日均线)
14.75
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 | 14.69 | 14.69 | 14.39 | 14.41 | -0.62% | 28,475 | 41,242,944 |
| 2024-05-30 | 14.4 | 14.6 | 14.32 | 14.5 | -0.07% | 31,568 | 45,650,625 |
| 2024-05-29 | 14.54 | 14.74 | 14.44 | 14.51 | +0.28% | 26,663 | 38,865,650 |
| 2024-05-28 | 14.7 | 14.99 | 14.44 | 14.47 | -2.36% | 37,043 | 54,171,468 |
| 2024-05-27 | 14.77 | 14.87 | 14.52 | 14.82 | +0.2% | 35,325 | 51,760,818 |
| 2024-05-24 | 14.83 | 15.02 | 14.72 | 14.79 | -0.27% | 35,894 | 53,380,201 |
| 2024-05-23 | 15.25 | 15.32 | 14.78 | 14.83 | -2.69% | 47,223 | 70,757,263 |
| 2024-05-22 | 15.2 | 15.3 | 15.07 | 15.24 | -0.13% | 39,658 | 60,240,935 |
| 2024-05-21 | 15.32 | 15.5 | 15.18 | 15.26 | -1.04% | 51,159 | 78,405,279 |
| 2024-05-20 | 15.29 | 15.65 | 15.2 | 15.42 | +0.78% | 64,539 | 99,531,671 |
| 2024-05-17 | 15.25 | 15.55 | 14.9 | 15.3 | +0.59% | 72,299 | 109,521,916 |
| 2024-05-16 | 15 | 15.32 | 14.76 | 15.21 | +1.94% | 83,433 | 126,240,456 |
| 2024-05-15 | 15 | 15.18 | 14.73 | 14.92 | -0.4% | 70,452 | 105,113,367 |
| 2024-05-14 | 14.4 | 15.05 | 14.32 | 14.98 | +4.68% | 86,610 | 128,273,713 |
| 2024-05-13 | 14.3 | 14.44 | 13.99 | 14.31 | -0.56% | 49,660 | 70,626,415 |
| 2024-05-10 | 14.55 | 14.83 | 14.34 | 14.39 | -0.42% | 48,936 | 70,939,162 |
| 2024-05-09 | 14.31 | 14.63 | 14.28 | 14.45 | +1.05% | 45,209 | 65,514,952 |
| 2024-05-08 | 14.5 | 14.63 | 14.28 | 14.3 | -1.31% | 42,874 | 61,786,931 |
| 2024-05-07 | 14.44 | 14.53 | 14.25 | 14.49 | +0.76% | 67,585 | 97,509,388 |
| 2024-05-06 | 13.89 | 14.53 | 13.89 | 14.38 | +4.58% | 95,908 | 137,126,934 |
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：