股票概览
14.86
+0.07%
+0.01
14.73
开盘价
15
最高价
14.73
最低价
15,406
成交量
数据更新至: 2024-05-31
技术指标
14.90
MA5 (5日均线)
15.20
MA10 (10日均线)
15.84
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 | 14.73 | 15 | 14.73 | 14.86 | +0.07% | 15,406 | 22,943,415 |
| 2024-05-30 | 14.86 | 15.15 | 14.78 | 14.85 | -0.67% | 16,395 | 24,510,638 |
| 2024-05-29 | 14.84 | 15.09 | 14.82 | 14.95 | +0.88% | 15,079 | 22,554,209 |
| 2024-05-28 | 15.03 | 15.22 | 14.81 | 14.82 | -1.4% | 13,065 | 19,587,855 |
| 2024-05-27 | 14.71 | 15.15 | 14.71 | 15.03 | +1.42% | 22,961 | 34,309,444 |
| 2024-05-24 | 15.1 | 15.15 | 14.7 | 14.82 | -1.07% | 19,093 | 28,567,738 |
| 2024-05-23 | 15.41 | 15.53 | 14.81 | 14.98 | -4.77% | 28,562 | 43,140,989 |
| 2024-05-22 | 15.73 | 16.04 | 15.48 | 15.73 | -0.38% | 26,718 | 41,941,463 |
| 2024-05-21 | 16.1 | 16.1 | 15.76 | 15.79 | -2.59% | 23,486 | 37,255,651 |
| 2024-05-20 | 16.37 | 16.37 | 16.15 | 16.21 | -0.31% | 14,158 | 22,968,420 |
| 2024-05-17 | 16.25 | 16.4 | 16.13 | 16.26 | +0.49% | 17,111 | 27,784,303 |
| 2024-05-16 | 16.2 | 16.44 | 16.17 | 16.18 | +0.12% | 20,635 | 33,655,630 |
| 2024-05-15 | 16.72 | 16.75 | 16.1 | 16.16 | -3.35% | 22,715 | 37,278,266 |
| 2024-05-14 | 16.5 | 16.85 | 16.4 | 16.72 | +1.03% | 16,634 | 27,810,350 |
| 2024-05-13 | 16.65 | 16.83 | 16.22 | 16.55 | -1.31% | 27,202 | 45,032,483 |
| 2024-05-10 | 17.1 | 17.25 | 16.73 | 16.77 | -2.78% | 34,968 | 58,954,462 |
| 2024-05-09 | 16.45 | 17.4 | 16.44 | 17.25 | +5.18% | 75,584 | 128,806,357 |
| 2024-05-08 | 16.58 | 16.59 | 16.23 | 16.4 | +0.12% | 29,185 | 47,983,537 |
| 2024-05-07 | 16.07 | 16.58 | 15.94 | 16.38 | +2.06% | 44,726 | 72,950,993 |
| 2024-05-06 | 15.78 | 16.14 | 15.78 | 16.05 | +1.97% | 39,841 | 63,887,952 |
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：