股票概览
14.3
-0.69%
-0.1
14.49
开盘价
14.77
最高价
14.19
最低价
50,672
成交量
数据更新至: 2024-05-31
技术指标
14.34
MA5 (5日均线)
14.53
MA10 (10日均线)
14.50
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 | 14.49 | 14.77 | 14.19 | 14.3 | -0.69% | 50,672 | 73,203,203 |
| 2024-05-30 | 14.18 | 14.45 | 14.15 | 14.4 | +0.7% | 18,728 | 26,888,732 |
| 2024-05-29 | 14.24 | 14.47 | 14.16 | 14.3 | -0.28% | 19,741 | 28,210,003 |
| 2024-05-28 | 14.25 | 14.44 | 14.14 | 14.34 | -0.14% | 21,124 | 30,258,073 |
| 2024-05-27 | 14.4 | 14.47 | 13.94 | 14.36 | +0.42% | 45,078 | 63,642,464 |
| 2024-05-24 | 14.31 | 14.8 | 14.3 | 14.3 | -1.65% | 33,035 | 47,975,036 |
| 2024-05-23 | 14.46 | 14.75 | 14.36 | 14.54 | +0.07% | 35,080 | 51,245,639 |
| 2024-05-22 | 14.69 | 14.9 | 14.41 | 14.53 | -1.96% | 30,260 | 44,213,579 |
| 2024-05-21 | 15.35 | 15.4 | 14.7 | 14.82 | -3.52% | 44,290 | 66,184,743 |
| 2024-05-20 | 14.59 | 15.58 | 14.59 | 15.36 | +5.35% | 93,065 | 141,917,221 |
| 2024-05-17 | 14.49 | 14.73 | 14.2 | 14.58 | -0.07% | 33,058 | 47,932,661 |
| 2024-05-16 | 14.41 | 14.76 | 14.34 | 14.59 | +1.18% | 37,335 | 54,386,344 |
| 2024-05-15 | 14.3 | 14.66 | 14.22 | 14.42 | +0.42% | 35,998 | 52,206,835 |
| 2024-05-14 | 14.29 | 14.55 | 14.21 | 14.36 | +0.49% | 35,093 | 50,363,760 |
| 2024-05-13 | 14.58 | 14.59 | 14.21 | 14.29 | -2.92% | 51,082 | 73,324,386 |
| 2024-05-10 | 15.34 | 15.5 | 14.68 | 14.72 | -3.6% | 64,467 | 95,679,868 |
| 2024-05-09 | 14.87 | 15.65 | 14.74 | 15.27 | +2.48% | 135,638 | 205,370,041 |
| 2024-05-08 | 14.52 | 15.15 | 14.52 | 14.9 | +6.13% | 173,258 | 257,497,928 |
| 2024-05-07 | 13.59 | 14.15 | 13.46 | 14.04 | +3.24% | 62,695 | 86,998,952 |
| 2024-05-06 | 13.75 | 13.88 | 13.49 | 13.6 | -0.15% | 39,653 | 54,251,083 |
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：