股票概览
14.73
-1.6%
-0.24
14.96
开盘价
15.19
最高价
14.64
最低价
104,687
成交量
数据更新至: 2024-05-31
技术指标
15.30
MA5 (5日均线)
15.42
MA10 (10日均线)
13.11
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 | 14.96 | 15.19 | 14.64 | 14.73 | -1.6% | 104,687 | 155,150,627 |
| 2024-05-30 | 14.81 | 15.38 | 14.33 | 14.97 | -2.16% | 149,047 | 222,916,174 |
| 2024-05-29 | 15.9 | 16.58 | 15.26 | 15.3 | -1.92% | 191,632 | 303,636,768 |
| 2024-05-28 | 16.01 | 16.08 | 15.28 | 15.6 | -2.01% | 134,040 | 208,685,026 |
| 2024-05-27 | 15.3 | 16.46 | 15.18 | 15.92 | +4.33% | 235,703 | 371,926,806 |
| 2024-05-24 | 16.3 | 16.62 | 15.09 | 15.26 | -5.28% | 277,451 | 433,072,981 |
| 2024-05-23 | 15.5 | 17.63 | 15.5 | 16.11 | +4.41% | 332,670 | 546,020,741 |
| 2024-05-22 | 15.62 | 15.89 | 15.13 | 15.43 | -1.22% | 182,909 | 282,280,744 |
| 2024-05-21 | 15.02 | 15.75 | 14.81 | 15.62 | +2.09% | 244,668 | 373,619,134 |
| 2024-05-20 | 13 | 15.74 | 12.87 | 15.3 | +12.58% | 387,043 | 556,256,054 |
| 2024-05-17 | 12.38 | 13.88 | 12.1 | 13.59 | +9.77% | 426,004 | 557,111,086 |
| 2024-05-16 | 10.7 | 12.38 | 10.65 | 12.38 | +19.96% | 447,743 | 539,147,816 |
| 2024-05-15 | 10.01 | 10.49 | 9.97 | 10.32 | +3.2% | 78,900 | 80,982,674 |
| 2024-05-14 | 10.19 | 10.33 | 9.98 | 10 | -1.19% | 33,013 | 33,251,859 |
| 2024-05-13 | 9.98 | 10.27 | 9.88 | 10.12 | +0.5% | 37,078 | 37,595,776 |
| 2024-05-10 | 10.44 | 10.5 | 9.94 | 10.07 | -3.54% | 58,438 | 58,941,282 |
| 2024-05-09 | 10.3 | 10.53 | 10.22 | 10.44 | +1.06% | 44,876 | 46,696,987 |
| 2024-05-08 | 10.33 | 10.54 | 10.19 | 10.33 | -0.86% | 45,720 | 47,272,859 |
| 2024-05-07 | 10.28 | 10.53 | 10.26 | 10.42 | +0.87% | 58,391 | 60,755,245 |
| 2024-05-06 | 10.54 | 10.69 | 10.21 | 10.33 | -1.9% | 106,635 | 111,101,415 |
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：