股票概览
14.37
-4.2%
-0.63
14.55
开盘价
14.57
最高价
14.31
最低价
19,650
成交量
数据更新至: 2024-05-31
技术指标
14.94
MA5 (5日均线)
14.99
MA10 (10日均线)
15.07
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 | 14.55 | 14.57 | 14.31 | 14.37 | -4.2% | 19,650 | 28,326,026 |
| 2024-05-30 | 15.19 | 15.25 | 14.86 | 15 | -1.83% | 28,311 | 42,536,809 |
| 2024-05-29 | 15.01 | 15.29 | 14.9 | 15.28 | +1.06% | 30,554 | 46,343,307 |
| 2024-05-28 | 14.97 | 15.32 | 14.86 | 15.12 | +1.2% | 30,098 | 45,635,791 |
| 2024-05-27 | 14.89 | 14.99 | 14.71 | 14.94 | +1.01% | 19,023 | 28,241,642 |
| 2024-05-24 | 14.74 | 15 | 14.68 | 14.79 | +0.34% | 20,437 | 30,457,461 |
| 2024-05-23 | 15.06 | 15.15 | 14.67 | 14.74 | -2.58% | 28,047 | 41,652,207 |
| 2024-05-22 | 15.13 | 15.28 | 15.09 | 15.13 | -0.13% | 18,654 | 28,290,735 |
| 2024-05-21 | 15.34 | 15.34 | 15.09 | 15.15 | -1.3% | 22,481 | 34,075,405 |
| 2024-05-20 | 15.03 | 15.36 | 15.02 | 15.35 | +2.13% | 34,605 | 52,734,566 |
| 2024-05-17 | 14.94 | 15.16 | 14.84 | 15.03 | +0.67% | 24,593 | 36,852,997 |
| 2024-05-16 | 14.99 | 15.17 | 14.88 | 14.93 | -0.33% | 25,008 | 37,541,510 |
| 2024-05-15 | 15.32 | 15.34 | 14.92 | 14.98 | -3.04% | 43,762 | 66,130,572 |
| 2024-05-14 | 15.52 | 15.68 | 15.32 | 15.45 | -2.09% | 63,668 | 98,531,371 |
| 2024-05-13 | 15.1 | 15.78 | 15.07 | 15.78 | +4.37% | 87,933 | 136,864,375 |
| 2024-05-10 | 15.16 | 15.27 | 15.04 | 15.12 | -0.07% | 29,511 | 44,688,307 |
| 2024-05-09 | 14.96 | 15.24 | 14.96 | 15.13 | +0.87% | 28,891 | 43,674,757 |
| 2024-05-08 | 15.05 | 15.12 | 14.92 | 15 | -0.33% | 24,459 | 36,714,632 |
| 2024-05-07 | 15.03 | 15.18 | 14.93 | 15.05 | -0.66% | 33,002 | 49,583,131 |
| 2024-05-06 | 14.85 | 15.2 | 14.82 | 15.15 | +2.3% | 50,977 | 76,746,201 |
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：