股票概览
15.68
+1.42%
+0.22
15.45
开盘价
15.74
最高价
15.32
最低价
9,204
成交量
数据更新至: 2024-05-31
技术指标
15.49
MA5 (5日均线)
15.69
MA10 (10日均线)
15.95
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 | 15.45 | 15.74 | 15.32 | 15.68 | +1.42% | 9,204 | 14,353,589 |
| 2024-05-30 | 15.48 | 15.66 | 15.26 | 15.46 | -0.13% | 11,632 | 18,050,989 |
| 2024-05-29 | 15.09 | 15.62 | 14.98 | 15.48 | +1.78% | 12,843 | 19,724,415 |
| 2024-05-28 | 15.56 | 15.58 | 15.16 | 15.21 | -2.62% | 9,339 | 14,306,213 |
| 2024-05-27 | 15.62 | 15.79 | 15.29 | 15.62 | +0.45% | 8,094 | 12,528,228 |
| 2024-05-24 | 15.65 | 15.85 | 15.39 | 15.55 | -0.13% | 9,601 | 15,016,748 |
| 2024-05-23 | 16.11 | 16.11 | 15.51 | 15.57 | -3.23% | 11,052 | 17,394,090 |
| 2024-05-22 | 15.97 | 16.19 | 15.93 | 16.09 | +0.19% | 11,136 | 17,940,828 |
| 2024-05-21 | 16.15 | 16.18 | 15.8 | 16.06 | -0.56% | 10,010 | 16,000,371 |
| 2024-05-20 | 16.23 | 16.39 | 16.02 | 16.15 | -0.37% | 10,505 | 16,972,109 |
| 2024-05-17 | 16.08 | 16.29 | 15.83 | 16.21 | +0.87% | 11,933 | 19,186,750 |
| 2024-05-16 | 15.88 | 16.18 | 15.87 | 16.07 | +1.64% | 7,595 | 12,214,289 |
| 2024-05-15 | 16.03 | 16.14 | 15.8 | 15.81 | -1% | 6,766 | 10,805,946 |
| 2024-05-14 | 15.71 | 16.17 | 15.71 | 15.97 | +1.72% | 11,731 | 18,739,526 |
| 2024-05-13 | 16.12 | 16.12 | 15.65 | 15.7 | -3.33% | 11,640 | 18,381,909 |
| 2024-05-10 | 16.6 | 16.66 | 16.16 | 16.24 | -2.05% | 8,861 | 14,440,369 |
| 2024-05-09 | 16.25 | 16.62 | 16.25 | 16.58 | +2.09% | 9,905 | 16,366,892 |
| 2024-05-08 | 16.7 | 16.72 | 16.2 | 16.24 | -3.1% | 11,479 | 18,834,832 |
| 2024-05-07 | 16.57 | 16.76 | 16.43 | 16.76 | +0.78% | 9,230 | 15,366,193 |
| 2024-05-06 | 16.19 | 16.65 | 16.19 | 16.63 | +3.1% | 12,526 | 20,659,054 |
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：