股票概览
15.59
+2.3%
+0.35
15.32
开盘价
15.7
最高价
15.26
最低价
37,049
成交量
数据更新至: 2024-05-31
技术指标
15.46
MA5 (5日均线)
15.72
MA10 (10日均线)
15.88
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 | 15.32 | 15.7 | 15.26 | 15.59 | +2.3% | 37,049 | 57,589,227 |
| 2024-05-30 | 15.37 | 15.46 | 15.23 | 15.24 | -1.55% | 23,643 | 36,184,806 |
| 2024-05-29 | 15.2 | 15.76 | 15.2 | 15.48 | +0.91% | 29,873 | 46,380,159 |
| 2024-05-28 | 15.6 | 15.6 | 15.31 | 15.34 | -1.98% | 25,977 | 40,012,321 |
| 2024-05-27 | 15.6 | 15.65 | 15.17 | 15.65 | +0.32% | 33,216 | 51,235,817 |
| 2024-05-24 | 15.9 | 16.1 | 15.52 | 15.6 | -3.05% | 49,262 | 77,569,912 |
| 2024-05-23 | 16.09 | 16.37 | 15.95 | 16.09 | -0.37% | 66,516 | 107,682,797 |
| 2024-05-22 | 15.91 | 16.2 | 15.8 | 16.15 | +0.69% | 45,149 | 72,450,620 |
| 2024-05-21 | 15.98 | 16.08 | 15.83 | 16.04 | +0.19% | 31,629 | 50,516,495 |
| 2024-05-20 | 15.91 | 16.08 | 15.91 | 16.01 | +0.38% | 32,289 | 51,660,337 |
| 2024-05-17 | 15.61 | 15.95 | 15.53 | 15.95 | +2.24% | 37,213 | 58,728,368 |
| 2024-05-16 | 15.82 | 15.96 | 15.58 | 15.6 | -1.27% | 33,944 | 53,344,948 |
| 2024-05-15 | 15.89 | 16.1 | 15.72 | 15.8 | -0.57% | 35,288 | 56,194,619 |
| 2024-05-14 | 15.59 | 15.96 | 15.59 | 15.89 | +1.99% | 34,868 | 55,272,830 |
| 2024-05-13 | 15.92 | 16.05 | 15.53 | 15.58 | -3.89% | 52,277 | 82,225,832 |
| 2024-05-10 | 16.55 | 16.74 | 16.13 | 16.21 | -1.88% | 61,737 | 101,308,281 |
| 2024-05-09 | 16.19 | 16.64 | 16.16 | 16.52 | +1.35% | 62,723 | 103,104,333 |
| 2024-05-08 | 16.24 | 16.53 | 16.09 | 16.3 | +0.37% | 64,282 | 104,615,586 |
| 2024-05-07 | 16.27 | 16.34 | 16.03 | 16.24 | -0.12% | 49,669 | 80,320,053 |
| 2024-05-06 | 15.78 | 16.28 | 15.76 | 16.26 | +4.36% | 74,333 | 119,470,511 |
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：