股票概览
15.64
-0.82%
-0.13
15.67
开盘价
15.84
最高价
15.64
最低价
154,596
成交量
数据更新至: 2024-05-31
技术指标
15.82
MA5 (5日均线)
16.20
MA10 (10日均线)
16.46
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 | 15.67 | 15.84 | 15.64 | 15.64 | -0.82% | 154,596 | 243,101,191 |
| 2024-05-30 | 15.61 | 15.85 | 15.42 | 15.77 | +0.45% | 91,934 | 143,838,406 |
| 2024-05-29 | 15.74 | 15.94 | 15.55 | 15.7 | -0.19% | 94,354 | 148,340,354 |
| 2024-05-28 | 16.04 | 16.37 | 15.7 | 15.73 | -3.14% | 141,794 | 226,744,071 |
| 2024-05-27 | 15.96 | 16.3 | 15.65 | 16.24 | +2.27% | 125,764 | 200,981,344 |
| 2024-05-24 | 16.18 | 16.25 | 15.84 | 15.88 | -1.61% | 155,434 | 248,636,483 |
| 2024-05-23 | 16.84 | 16.89 | 16.13 | 16.14 | -4.83% | 186,260 | 305,041,386 |
| 2024-05-22 | 16.86 | 16.98 | 16.66 | 16.96 | +0.59% | 107,170 | 180,441,515 |
| 2024-05-21 | 17 | 17.18 | 16.8 | 16.86 | -1.17% | 134,086 | 227,486,083 |
| 2024-05-20 | 16.5 | 17.47 | 16.36 | 17.06 | +2.52% | 255,009 | 434,329,184 |
| 2024-05-17 | 16.15 | 16.84 | 15.95 | 16.64 | +3.23% | 210,535 | 346,070,283 |
| 2024-05-16 | 16.35 | 16.54 | 16.12 | 16.12 | -1.35% | 157,705 | 257,023,932 |
| 2024-05-15 | 16.69 | 16.81 | 16.34 | 16.34 | -3.43% | 171,815 | 284,254,916 |
| 2024-05-14 | 16.27 | 17.19 | 16.1 | 16.92 | +5.03% | 265,904 | 443,832,520 |
| 2024-05-13 | 16.21 | 16.43 | 15.94 | 16.11 | -2.89% | 148,566 | 240,391,932 |
| 2024-05-10 | 16.87 | 16.96 | 16.45 | 16.59 | -1.78% | 136,908 | 227,438,331 |
| 2024-05-09 | 16.8 | 17.07 | 16.79 | 16.89 | +0.54% | 160,869 | 272,043,049 |
| 2024-05-08 | 17.24 | 17.24 | 16.79 | 16.8 | -3.45% | 180,552 | 305,825,253 |
| 2024-05-07 | 17.36 | 17.57 | 17.27 | 17.4 | -0.29% | 179,094 | 311,828,990 |
| 2024-05-06 | 17.79 | 17.86 | 17.25 | 17.45 | -0.8% | 338,693 | 593,687,279 |
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：