股票概览
15.6
+0.65%
+0.1
15.57
开盘价
15.75
最高价
15.54
最低价
42,616
成交量
数据更新至: 2024-05-31
技术指标
15.66
MA5 (5日均线)
15.91
MA10 (10日均线)
16.34
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 | 15.57 | 15.75 | 15.54 | 15.6 | +0.65% | 42,616 | 66,598,356 |
| 2024-05-30 | 15.58 | 15.63 | 15.4 | 15.5 | -0.51% | 38,133 | 59,096,087 |
| 2024-05-29 | 15.61 | 15.75 | 15.51 | 15.58 | -0.7% | 39,098 | 61,097,462 |
| 2024-05-28 | 15.9 | 15.92 | 15.67 | 15.69 | -1.63% | 38,638 | 60,932,918 |
| 2024-05-27 | 15.89 | 15.98 | 15.6 | 15.95 | +0.95% | 59,390 | 93,734,792 |
| 2024-05-24 | 15.95 | 16.08 | 15.77 | 15.8 | -0.69% | 51,659 | 82,211,091 |
| 2024-05-23 | 16.22 | 16.26 | 15.88 | 15.91 | -2.27% | 78,964 | 126,469,514 |
| 2024-05-22 | 16.25 | 16.55 | 16.18 | 16.28 | +0.12% | 55,175 | 89,812,473 |
| 2024-05-21 | 16.53 | 16.53 | 16.16 | 16.26 | -1.45% | 71,496 | 116,196,992 |
| 2024-05-20 | 16.33 | 16.54 | 16.32 | 16.5 | +0.55% | 71,266 | 117,211,877 |
| 2024-05-17 | 16.43 | 16.48 | 16.23 | 16.41 | -0.06% | 80,568 | 131,416,413 |
| 2024-05-16 | 16.66 | 16.67 | 16.34 | 16.42 | -1.26% | 95,499 | 157,480,986 |
| 2024-05-15 | 16.85 | 16.92 | 16.55 | 16.63 | -1.89% | 127,258 | 212,122,416 |
| 2024-05-14 | 16.94 | 17.5 | 16.88 | 16.95 | -1.91% | 186,599 | 319,591,235 |
| 2024-05-13 | 16.46 | 18.07 | 16.41 | 17.28 | +3.91% | 306,300 | 532,779,656 |
| 2024-05-10 | 16.9 | 17.06 | 16.55 | 16.63 | -2.35% | 148,096 | 247,673,805 |
| 2024-05-09 | 17.23 | 17.24 | 16.7 | 17.03 | -1.84% | 204,709 | 346,130,499 |
| 2024-05-08 | 16.78 | 17.37 | 16.75 | 17.35 | +4.71% | 304,277 | 519,507,439 |
| 2024-05-07 | 16.52 | 16.66 | 16.32 | 16.57 | +0.36% | 99,212 | 163,655,642 |
| 2024-05-06 | 16.23 | 16.57 | 16.23 | 16.51 | +2.23% | 106,888 | 175,708,131 |
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：