股票概览
15.24
+1.2%
+0.18
15.16
开盘价
15.29
最高价
15
最低价
12,304
成交量
数据更新至: 2024-05-31
技术指标
15.28
MA5 (5日均线)
15.34
MA10 (10日均线)
15.41
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 | 15.16 | 15.29 | 15 | 15.24 | +1.2% | 12,304 | 18,681,853 |
| 2024-05-30 | 15.24 | 15.29 | 15.02 | 15.06 | -1.18% | 15,481 | 23,433,818 |
| 2024-05-29 | 15.14 | 15.45 | 15.03 | 15.24 | +0.73% | 16,565 | 25,248,834 |
| 2024-05-28 | 15.55 | 15.71 | 15.12 | 15.13 | -3.88% | 30,703 | 46,877,646 |
| 2024-05-27 | 15.53 | 16.44 | 15.37 | 15.74 | +3.76% | 40,887 | 64,521,994 |
| 2024-05-24 | 15.26 | 15.33 | 15.02 | 15.17 | -0.13% | 12,638 | 19,250,583 |
| 2024-05-23 | 15.59 | 15.59 | 15.13 | 15.19 | -2.75% | 15,664 | 23,937,948 |
| 2024-05-22 | 15.46 | 15.75 | 15.44 | 15.62 | +1.03% | 14,927 | 23,332,310 |
| 2024-05-21 | 15.53 | 15.74 | 15.35 | 15.46 | -0.45% | 13,799 | 21,427,301 |
| 2024-05-20 | 15.76 | 15.89 | 15.5 | 15.53 | -1.46% | 14,314 | 22,372,619 |
| 2024-05-17 | 15.67 | 15.83 | 15.51 | 15.76 | +0.57% | 15,409 | 24,112,937 |
| 2024-05-16 | 15.61 | 15.92 | 15.53 | 15.67 | -0.13% | 23,545 | 36,953,207 |
| 2024-05-15 | 15.67 | 16.08 | 15.42 | 15.69 | +0.51% | 29,723 | 46,967,115 |
| 2024-05-14 | 15.09 | 15.63 | 15.09 | 15.61 | +3.45% | 25,646 | 39,627,109 |
| 2024-05-13 | 15.31 | 15.39 | 14.86 | 15.09 | -1.5% | 16,469 | 24,938,578 |
| 2024-05-10 | 15.5 | 15.59 | 15.28 | 15.32 | -1.48% | 14,857 | 22,857,009 |
| 2024-05-09 | 15.32 | 15.6 | 15.19 | 15.55 | +1.9% | 18,797 | 29,089,271 |
| 2024-05-08 | 15.53 | 15.6 | 15.2 | 15.26 | -1.61% | 20,806 | 31,910,815 |
| 2024-05-07 | 15.37 | 15.7 | 15.28 | 15.51 | +0.91% | 25,665 | 39,818,160 |
| 2024-05-06 | 15.08 | 15.46 | 15.08 | 15.37 | +1.99% | 28,941 | 44,413,212 |
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：