股票概览
15.09
+0.8%
+0.12
15.03
开盘价
15.21
最高价
15.03
最低价
123,430
成交量
数据更新至: 2024-05-31
技术指标
15.13
MA5 (5日均线)
15.54
MA10 (10日均线)
15.37
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 | 15.03 | 15.21 | 15.03 | 15.09 | +0.8% | 123,430 | 186,566,673 |
| 2024-05-30 | 14.81 | 15.06 | 14.62 | 14.97 | +0.2% | 123,441 | 184,289,082 |
| 2024-05-29 | 14.85 | 15.14 | 14.8 | 14.94 | -0.4% | 131,192 | 196,359,329 |
| 2024-05-28 | 15.42 | 15.5 | 15 | 15 | -4.21% | 214,125 | 324,180,953 |
| 2024-05-27 | 15.58 | 15.96 | 15.3 | 15.66 | +3.23% | 301,950 | 471,725,948 |
| 2024-05-24 | 15.55 | 15.75 | 15.15 | 15.17 | -3.44% | 217,223 | 334,049,229 |
| 2024-05-23 | 16.24 | 16.36 | 15.67 | 15.71 | -2.9% | 284,779 | 454,448,709 |
| 2024-05-22 | 16.46 | 16.65 | 16.09 | 16.18 | -2.18% | 430,498 | 699,573,249 |
| 2024-05-21 | 16.56 | 17.56 | 16.43 | 16.54 | +2.73% | 699,968 | 1,183,258,606 |
| 2024-05-20 | 15.59 | 16.19 | 15.51 | 16.1 | +2.42% | 384,830 | 612,545,449 |
| 2024-05-17 | 15.29 | 15.97 | 15.23 | 15.72 | +6.07% | 436,798 | 684,075,205 |
| 2024-05-16 | 14.88 | 15.1 | 14.78 | 14.82 | +0.07% | 116,175 | 173,619,048 |
| 2024-05-15 | 15.1 | 15.1 | 14.79 | 14.81 | -3.14% | 154,563 | 230,785,374 |
| 2024-05-14 | 14.66 | 15.42 | 14.63 | 15.29 | +5.16% | 234,463 | 352,100,448 |
| 2024-05-13 | 14.92 | 14.92 | 14.47 | 14.54 | -3.26% | 144,622 | 211,469,058 |
| 2024-05-10 | 15.36 | 15.43 | 14.93 | 15.03 | -1.76% | 128,382 | 193,602,366 |
| 2024-05-09 | 15.08 | 15.36 | 15.07 | 15.3 | +0.92% | 121,670 | 185,928,336 |
| 2024-05-08 | 15.61 | 15.61 | 15.11 | 15.16 | -3.32% | 160,839 | 245,944,092 |
| 2024-05-07 | 15.67 | 15.91 | 15.6 | 15.68 | -0.57% | 150,590 | 237,149,934 |
| 2024-05-06 | 15.98 | 15.98 | 15.61 | 15.77 | +0.7% | 173,355 | 273,564,070 |
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：