股票概览
14.16
+0.43%
+0.06
14.2
开盘价
14.27
最高价
14.01
最低价
15,521
成交量
数据更新至: 2024-05-31
技术指标
14.40
MA5 (5日均线)
14.86
MA10 (10日均线)
15.34
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 | 14.2 | 14.27 | 14.01 | 14.16 | +0.43% | 15,521 | 21,955,186 |
| 2024-05-30 | 14.25 | 14.48 | 14.04 | 14.1 | -2.02% | 15,735 | 22,309,660 |
| 2024-05-29 | 14.4 | 14.72 | 14.36 | 14.39 | -0.83% | 17,955 | 26,078,414 |
| 2024-05-28 | 14.82 | 14.92 | 14.48 | 14.51 | -2.29% | 16,525 | 24,225,111 |
| 2024-05-27 | 14.76 | 14.93 | 14.55 | 14.85 | +0.61% | 16,063 | 23,602,188 |
| 2024-05-24 | 14.93 | 15.06 | 14.69 | 14.76 | -1.6% | 18,183 | 26,951,137 |
| 2024-05-23 | 15.42 | 15.46 | 14.88 | 15 | -2.53% | 20,728 | 31,200,369 |
| 2024-05-22 | 15.59 | 15.72 | 15.3 | 15.39 | -1.41% | 21,604 | 33,331,347 |
| 2024-05-21 | 15.79 | 15.79 | 15.54 | 15.61 | -1.08% | 16,017 | 24,990,890 |
| 2024-05-20 | 15.81 | 15.99 | 15.59 | 15.78 | -0.06% | 27,196 | 42,805,180 |
| 2024-05-17 | 15.89 | 16 | 15.53 | 15.79 | -0.69% | 21,278 | 33,453,299 |
| 2024-05-16 | 16.17 | 16.25 | 15.87 | 15.9 | -1.67% | 21,843 | 35,062,431 |
| 2024-05-15 | 16.05 | 16.49 | 15.98 | 16.17 | +0.37% | 27,869 | 45,372,332 |
| 2024-05-14 | 15.67 | 16.16 | 15.67 | 16.11 | +2.81% | 35,551 | 57,052,212 |
| 2024-05-13 | 15.89 | 15.94 | 15.57 | 15.67 | -1.38% | 23,028 | 36,253,582 |
| 2024-05-10 | 15.98 | 15.98 | 15.8 | 15.89 | -0.44% | 18,083 | 28,711,524 |
| 2024-05-09 | 15.69 | 16.07 | 15.51 | 15.96 | +2.18% | 29,039 | 46,068,581 |
| 2024-05-08 | 15.82 | 15.82 | 15.46 | 15.62 | -0.45% | 24,135 | 37,710,523 |
| 2024-05-07 | 15.56 | 15.78 | 15.46 | 15.69 | +1.23% | 30,698 | 48,047,864 |
| 2024-05-06 | 15.22 | 15.53 | 15.08 | 15.5 | +3.54% | 47,344 | 72,656,194 |
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：