股票概览
14.37
+1.27%
+0.18
14.24
开盘价
14.51
最高价
14.22
最低价
29,761
成交量
数据更新至: 2024-05-31
技术指标
14.22
MA5 (5日均线)
14.51
MA10 (10日均线)
14.63
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 | 14.51 | 14.22 | 14.37 | +1.27% | 29,761 | 42,891,883 |
| 2024-05-30 | 14.1 | 14.26 | 13.92 | 14.19 | +0.64% | 24,682 | 34,903,733 |
| 2024-05-29 | 14.03 | 14.3 | 14.03 | 14.1 | 0% | 23,325 | 33,069,828 |
| 2024-05-28 | 14.35 | 14.5 | 14.06 | 14.1 | -1.54% | 35,396 | 50,410,838 |
| 2024-05-27 | 14.35 | 14.41 | 13.88 | 14.32 | +0.07% | 42,628 | 60,107,476 |
| 2024-05-24 | 14.65 | 14.82 | 14.29 | 14.31 | -2.85% | 36,626 | 53,020,488 |
| 2024-05-23 | 15.05 | 15.09 | 14.68 | 14.73 | -2.45% | 30,924 | 45,845,719 |
| 2024-05-22 | 14.82 | 15.16 | 14.82 | 15.1 | +1.48% | 38,925 | 58,477,701 |
| 2024-05-21 | 14.97 | 15.04 | 14.8 | 14.88 | -0.73% | 23,884 | 35,539,699 |
| 2024-05-20 | 14.78 | 15.17 | 14.64 | 14.99 | +1.63% | 55,217 | 82,519,857 |
| 2024-05-17 | 14.39 | 14.75 | 14.25 | 14.75 | +2.43% | 56,109 | 81,310,263 |
| 2024-05-16 | 14.52 | 14.65 | 14.34 | 14.4 | -0.21% | 37,527 | 54,311,305 |
| 2024-05-15 | 14.51 | 14.68 | 14.41 | 14.43 | -1.03% | 34,787 | 50,495,003 |
| 2024-05-14 | 14.45 | 14.73 | 14.45 | 14.58 | +1.04% | 40,874 | 59,666,265 |
| 2024-05-13 | 14.69 | 14.7 | 14.34 | 14.43 | -3.09% | 61,443 | 89,147,315 |
| 2024-05-10 | 15.25 | 15.27 | 14.8 | 14.89 | -1.91% | 56,007 | 83,559,842 |
| 2024-05-09 | 14.85 | 15.25 | 14.81 | 15.18 | +2.5% | 52,527 | 79,375,806 |
| 2024-05-08 | 15.39 | 15.4 | 14.76 | 14.81 | -3.33% | 60,469 | 90,510,309 |
| 2024-05-07 | 14.89 | 15.38 | 14.81 | 15.32 | +3.51% | 75,591 | 114,926,066 |
| 2024-05-06 | 14.86 | 15.27 | 14.71 | 14.8 | -0.34% | 88,966 | 132,668,587 |
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：