股票概览
14.36
+2.21%
+0.31
14.17
开盘价
14.38
最高价
14.07
最低价
6,569
成交量
数据更新至: 2024-05-31
技术指标
14.19
MA5 (5日均线)
14.39
MA10 (10日均线)
14.80
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 | 14.17 | 14.38 | 14.07 | 14.36 | +2.21% | 6,569 | 9,368,461 |
| 2024-05-30 | 14.12 | 14.23 | 14 | 14.05 | -0.78% | 7,039 | 9,923,686 |
| 2024-05-29 | 14.18 | 14.42 | 14.02 | 14.16 | +0.21% | 6,809 | 9,666,613 |
| 2024-05-28 | 14.24 | 14.41 | 14.11 | 14.13 | -0.77% | 5,174 | 7,347,190 |
| 2024-05-27 | 14.37 | 14.48 | 14.01 | 14.24 | -0.7% | 8,175 | 11,595,543 |
| 2024-05-24 | 14.36 | 14.48 | 14.21 | 14.34 | -0.14% | 7,366 | 10,573,428 |
| 2024-05-23 | 14.66 | 14.66 | 14.32 | 14.36 | -1.51% | 7,264 | 10,487,511 |
| 2024-05-22 | 14.69 | 14.79 | 14.41 | 14.58 | -0.82% | 6,828 | 9,971,791 |
| 2024-05-21 | 14.97 | 15.08 | 14.67 | 14.7 | -1.87% | 8,161 | 12,096,029 |
| 2024-05-20 | 14.7 | 15.23 | 14.7 | 14.98 | +1.97% | 11,141 | 16,740,574 |
| 2024-05-17 | 14.69 | 14.8 | 14.39 | 14.69 | +0.96% | 6,725 | 9,851,432 |
| 2024-05-16 | 14.31 | 14.69 | 14.31 | 14.55 | +1.96% | 10,507 | 15,295,687 |
| 2024-05-15 | 14.36 | 14.5 | 14.22 | 14.27 | -1.04% | 13,510 | 19,400,028 |
| 2024-05-14 | 15.11 | 15.18 | 13.92 | 14.42 | -6.67% | 38,027 | 54,711,855 |
| 2024-05-13 | 15.8 | 15.96 | 15.43 | 15.45 | -2.52% | 7,346 | 11,485,059 |
| 2024-05-10 | 16.1 | 16.2 | 15.8 | 15.85 | -1.25% | 8,948 | 14,267,726 |
| 2024-05-09 | 15.77 | 16.09 | 15.7 | 16.05 | +1.78% | 12,464 | 19,907,369 |
| 2024-05-08 | 15.55 | 15.94 | 15.55 | 15.77 | +0.32% | 11,493 | 18,109,554 |
| 2024-05-07 | 15.28 | 15.72 | 15.28 | 15.72 | +2.34% | 10,781 | 16,789,165 |
| 2024-05-06 | 15.36 | 15.59 | 15.26 | 15.36 | 0% | 10,087 | 15,473,729 |
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：