股票概览
14.87
+9.99%
+1.35
14.86
开盘价
14.87
最高价
14.6
最低价
142,306
成交量
数据更新至: 2024-05-31
技术指标
13.07
MA5 (5日均线)
12.91
MA10 (10日均线)
12.87
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 | 14.86 | 14.87 | 14.6 | 14.87 | +9.99% | 142,306 | 211,343,701 |
| 2024-05-30 | 12.8 | 13.52 | 12.65 | 13.52 | +10.01% | 160,331 | 213,183,011 |
| 2024-05-29 | 12.22 | 12.41 | 12.22 | 12.29 | +0.33% | 20,212 | 24,913,862 |
| 2024-05-28 | 12.49 | 12.5 | 12.25 | 12.25 | -1.53% | 27,418 | 33,802,913 |
| 2024-05-27 | 12.59 | 12.62 | 12.2 | 12.44 | -1.5% | 50,751 | 62,575,911 |
| 2024-05-24 | 12.76 | 12.97 | 12.62 | 12.63 | -2.85% | 60,485 | 76,929,563 |
| 2024-05-23 | 12.77 | 13.3 | 12.55 | 13 | +1.33% | 101,628 | 131,358,482 |
| 2024-05-22 | 12.56 | 13.47 | 12.51 | 12.83 | +2.56% | 81,967 | 106,112,426 |
| 2024-05-21 | 12.66 | 12.69 | 12.44 | 12.51 | -1.65% | 36,967 | 46,237,379 |
| 2024-05-20 | 12.7 | 12.85 | 12.65 | 12.72 | -0.24% | 32,990 | 42,043,658 |
| 2024-05-17 | 12.76 | 12.82 | 12.67 | 12.75 | -0.16% | 32,076 | 40,856,833 |
| 2024-05-16 | 12.7 | 12.89 | 12.62 | 12.77 | +0.55% | 40,506 | 51,652,837 |
| 2024-05-15 | 12.53 | 12.9 | 12.5 | 12.7 | +0.32% | 41,324 | 52,674,530 |
| 2024-05-14 | 12.45 | 12.75 | 12.45 | 12.66 | +1.28% | 35,882 | 45,387,156 |
| 2024-05-13 | 12.73 | 12.73 | 12.47 | 12.5 | -1.81% | 41,076 | 51,603,781 |
| 2024-05-10 | 12.99 | 13.08 | 12.7 | 12.73 | -2.38% | 64,484 | 82,738,639 |
| 2024-05-09 | 13.01 | 13.17 | 12.94 | 13.04 | -1.88% | 73,942 | 96,634,615 |
| 2024-05-08 | 12.86 | 13.38 | 12.76 | 13.29 | +2.78% | 132,806 | 173,112,870 |
| 2024-05-07 | 13.06 | 13.06 | 12.68 | 12.93 | -1% | 79,198 | 102,157,735 |
| 2024-05-06 | 13.43 | 13.66 | 12.98 | 13.06 | -0.99% | 149,748 | 198,062,981 |
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：