股票概览
14.31
+0.35%
+0.05
14.24
开盘价
14.41
最高价
14.2
最低价
14,979
成交量
数据更新至: 2024-05-31
技术指标
14.24
MA5 (5日均线)
14.45
MA10 (10日均线)
14.92
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 | 14.24 | 14.41 | 14.2 | 14.31 | +0.35% | 14,979 | 21,423,900 |
| 2024-05-30 | 14.11 | 14.42 | 14.1 | 14.26 | +0.42% | 11,301 | 16,127,739 |
| 2024-05-29 | 14.2 | 14.29 | 14.1 | 14.2 | +0.28% | 7,298 | 10,356,760 |
| 2024-05-28 | 14.28 | 14.35 | 14.13 | 14.16 | -0.63% | 9,147 | 13,027,356 |
| 2024-05-27 | 14.39 | 14.45 | 14.08 | 14.25 | -0.14% | 12,998 | 18,458,948 |
| 2024-05-24 | 14.38 | 14.49 | 14.24 | 14.27 | 0% | 11,008 | 15,806,773 |
| 2024-05-23 | 14.68 | 14.68 | 14.22 | 14.27 | -2.79% | 21,872 | 31,406,661 |
| 2024-05-22 | 14.8 | 14.92 | 14.65 | 14.68 | -0.94% | 19,028 | 28,082,855 |
| 2024-05-21 | 15.25 | 15.26 | 14.77 | 14.82 | -2.69% | 20,975 | 31,303,311 |
| 2024-05-20 | 15.05 | 15.32 | 15 | 15.23 | +0.73% | 19,199 | 29,237,661 |
| 2024-05-17 | 14.95 | 15.13 | 14.8 | 15.12 | +0.93% | 18,588 | 27,782,161 |
| 2024-05-16 | 15.27 | 15.32 | 14.96 | 14.98 | -1.38% | 20,766 | 31,381,963 |
| 2024-05-15 | 15.26 | 15.3 | 15.06 | 15.19 | -0.46% | 19,180 | 29,112,471 |
| 2024-05-14 | 15.51 | 15.65 | 15.23 | 15.26 | -1.48% | 30,810 | 47,326,204 |
| 2024-05-13 | 15.75 | 15.88 | 15.38 | 15.49 | -1.78% | 37,588 | 58,526,004 |
| 2024-05-10 | 15.47 | 16.04 | 15.46 | 15.77 | +2.07% | 60,448 | 95,215,938 |
| 2024-05-09 | 15.49 | 15.59 | 15.35 | 15.45 | -0.13% | 33,467 | 51,751,706 |
| 2024-05-08 | 15.61 | 15.72 | 15.38 | 15.47 | -0.83% | 26,363 | 40,884,767 |
| 2024-05-07 | 15.8 | 15.8 | 15.25 | 15.6 | +0.13% | 38,136 | 58,906,102 |
| 2024-05-06 | 14.69 | 15.69 | 14.67 | 15.58 | +5.84% | 62,370 | 94,641,181 |
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：