股票概览
15.49
+2.72%
+0.41
15.11
开盘价
15.66
最高价
15.1
最低价
113,188
成交量
数据更新至: 2024-05-31
技术指标
15.28
MA5 (5日均线)
15.46
MA10 (10日均线)
15.87
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 | 15.11 | 15.66 | 15.1 | 15.49 | +2.72% | 113,188 | 174,520,021 |
| 2024-05-30 | 14.91 | 15.13 | 14.75 | 15.08 | +0.27% | 62,544 | 93,896,620 |
| 2024-05-29 | 15.25 | 15.35 | 14.96 | 15.04 | -1.57% | 93,092 | 140,668,067 |
| 2024-05-28 | 15.46 | 15.54 | 15.22 | 15.28 | -1.36% | 59,876 | 91,874,224 |
| 2024-05-27 | 15.27 | 15.51 | 15.04 | 15.49 | +1.51% | 79,799 | 121,829,740 |
| 2024-05-24 | 15.3 | 15.54 | 15.25 | 15.26 | -0.59% | 80,364 | 123,525,347 |
| 2024-05-23 | 15.71 | 15.75 | 15.33 | 15.35 | -2.66% | 96,770 | 149,383,719 |
| 2024-05-22 | 15.74 | 15.85 | 15.68 | 15.77 | +0.06% | 60,238 | 94,885,948 |
| 2024-05-21 | 16.03 | 16.09 | 15.68 | 15.76 | -1.75% | 106,103 | 167,598,242 |
| 2024-05-20 | 16.15 | 16.24 | 16 | 16.04 | -0.62% | 109,975 | 177,004,073 |
| 2024-05-17 | 16.03 | 16.15 | 15.85 | 16.14 | +0.75% | 98,520 | 157,508,671 |
| 2024-05-16 | 15.78 | 16.17 | 15.73 | 16.02 | +1.65% | 128,013 | 204,590,342 |
| 2024-05-15 | 15.96 | 16 | 15.7 | 15.76 | -1.5% | 89,053 | 140,559,506 |
| 2024-05-14 | 16.02 | 16.29 | 15.96 | 16 | +0.19% | 148,377 | 238,452,945 |
| 2024-05-13 | 16.37 | 16.4 | 15.88 | 15.97 | -3.09% | 226,208 | 362,979,319 |
| 2024-05-10 | 16.37 | 16.52 | 16.22 | 16.48 | +0.37% | 119,540 | 196,137,549 |
| 2024-05-09 | 16.23 | 16.54 | 16.03 | 16.42 | +1.23% | 184,873 | 300,807,055 |
| 2024-05-08 | 16.88 | 16.88 | 16.21 | 16.22 | -3.74% | 203,879 | 334,175,868 |
| 2024-05-07 | 16.96 | 17.17 | 16.71 | 16.85 | -0.88% | 162,306 | 274,187,326 |
| 2024-05-06 | 17.17 | 17.33 | 16.92 | 17 | +0.06% | 211,747 | 362,413,079 |
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：