股票概览
15.19
+2.5%
+0.37
14.82
开盘价
15.36
最高价
14.81
最低价
108,705
成交量
数据更新至: 2024-05-31
技术指标
14.88
MA5 (5日均线)
15.06
MA10 (10日均线)
15.46
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 | 14.82 | 15.36 | 14.81 | 15.19 | +2.5% | 108,705 | 164,945,269 |
| 2024-05-30 | 14.5 | 14.94 | 14.3 | 14.82 | +0.88% | 74,050 | 109,213,491 |
| 2024-05-29 | 14.98 | 15.38 | 14.6 | 14.69 | -1.08% | 64,219 | 95,397,436 |
| 2024-05-28 | 14.85 | 15.2 | 14.54 | 14.85 | +0.07% | 76,212 | 113,885,644 |
| 2024-05-27 | 14.83 | 14.84 | 14.29 | 14.84 | +0.95% | 80,130 | 116,373,120 |
| 2024-05-24 | 15.31 | 15.32 | 14.68 | 14.7 | -3.61% | 108,972 | 162,577,582 |
| 2024-05-23 | 15.32 | 15.46 | 15.15 | 15.25 | -0.72% | 85,998 | 131,701,501 |
| 2024-05-22 | 15.29 | 15.46 | 15.06 | 15.36 | +1.05% | 67,825 | 103,537,567 |
| 2024-05-21 | 15.6 | 15.65 | 15.18 | 15.2 | -3.12% | 85,999 | 131,605,963 |
| 2024-05-20 | 15.6 | 15.88 | 15.32 | 15.69 | +1.42% | 95,944 | 150,356,802 |
| 2024-05-17 | 15.26 | 15.55 | 15.01 | 15.47 | +1.91% | 92,884 | 142,427,846 |
| 2024-05-16 | 15.21 | 15.42 | 15.11 | 15.18 | +0.2% | 69,029 | 105,258,253 |
| 2024-05-15 | 15.35 | 15.47 | 15.08 | 15.15 | -1.3% | 67,119 | 102,038,517 |
| 2024-05-14 | 15.52 | 15.84 | 15.27 | 15.35 | +0.13% | 86,314 | 133,615,197 |
| 2024-05-13 | 15.6 | 15.6 | 15.01 | 15.33 | -3.65% | 125,118 | 191,399,378 |
| 2024-05-10 | 16.55 | 16.8 | 15.84 | 15.91 | -3.81% | 152,717 | 245,538,718 |
| 2024-05-09 | 16.14 | 16.65 | 16.12 | 16.54 | +1.6% | 119,356 | 195,793,055 |
| 2024-05-08 | 16.85 | 16.85 | 16.15 | 16.28 | -3.78% | 136,563 | 223,323,173 |
| 2024-05-07 | 16.56 | 17.25 | 16.33 | 16.92 | +2.3% | 186,934 | 315,664,969 |
| 2024-05-06 | 16.59 | 16.83 | 16.23 | 16.54 | +0.85% | 128,455 | 211,673,858 |
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：