股票概览
14.29
+0.7%
+0.1
14.19
开盘价
14.33
最高价
14.1
最低价
11,935
成交量
数据更新至: 2024-05-31
技术指标
14.38
MA5 (5日均线)
14.73
MA10 (10日均线)
14.94
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 | 14.19 | 14.33 | 14.1 | 14.29 | +0.7% | 11,935 | 16,993,999 |
| 2024-05-30 | 14.33 | 14.45 | 14.07 | 14.19 | -0.98% | 16,927 | 24,093,516 |
| 2024-05-29 | 14.42 | 14.53 | 14.26 | 14.33 | -0.62% | 13,133 | 18,891,758 |
| 2024-05-28 | 14.58 | 14.82 | 14.41 | 14.42 | -1.64% | 19,875 | 28,938,146 |
| 2024-05-27 | 14.68 | 14.71 | 14.29 | 14.66 | +0.48% | 17,718 | 25,613,468 |
| 2024-05-24 | 14.8 | 14.83 | 14.51 | 14.59 | -0.68% | 15,284 | 22,359,424 |
| 2024-05-23 | 15.02 | 15.1 | 14.61 | 14.69 | -3.1% | 25,985 | 38,474,641 |
| 2024-05-22 | 15.33 | 15.51 | 15.05 | 15.16 | -1.75% | 24,940 | 38,074,329 |
| 2024-05-21 | 15.45 | 15.59 | 15.23 | 15.43 | -0.96% | 25,536 | 39,294,881 |
| 2024-05-20 | 15.48 | 15.98 | 15.39 | 15.58 | +0.39% | 63,679 | 100,145,760 |
| 2024-05-17 | 15.35 | 15.77 | 14.97 | 15.52 | -0.45% | 55,964 | 85,667,490 |
| 2024-05-16 | 15.24 | 15.9 | 15.15 | 15.59 | +2.43% | 55,641 | 86,306,508 |
| 2024-05-15 | 15.05 | 15.72 | 15 | 15.22 | +0.13% | 37,156 | 57,034,787 |
| 2024-05-14 | 14.78 | 15.3 | 14.75 | 15.2 | +1.81% | 33,837 | 51,212,990 |
| 2024-05-13 | 14.75 | 15.14 | 14.5 | 14.93 | -0.07% | 36,717 | 54,687,894 |
| 2024-05-10 | 15.02 | 15.18 | 14.68 | 14.94 | -0.53% | 23,065 | 34,349,977 |
| 2024-05-09 | 14.56 | 15.23 | 14.56 | 15.02 | +2.6% | 33,246 | 49,685,833 |
| 2024-05-08 | 15.13 | 15.13 | 14.6 | 14.64 | -3.24% | 33,811 | 49,990,733 |
| 2024-05-07 | 15.19 | 15.28 | 14.96 | 15.13 | -1.05% | 24,562 | 37,089,993 |
| 2024-05-06 | 14.9 | 15.58 | 14.88 | 15.29 | +3.24% | 49,247 | 75,240,934 |
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：