股票概览
15.28
-0.33%
-0.05
15.36
开盘价
15.54
最高价
15.21
最低价
33,316
成交量
数据更新至: 2024-05-31
技术指标
15.51
MA5 (5日均线)
16.05
MA10 (10日均线)
16.55
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 | 15.36 | 15.54 | 15.21 | 15.28 | -0.33% | 33,316 | 51,046,825 |
| 2024-05-30 | 15.43 | 15.59 | 15.29 | 15.33 | -0.9% | 26,288 | 40,506,616 |
| 2024-05-29 | 15.48 | 15.69 | 15.33 | 15.47 | -0.39% | 33,763 | 52,361,447 |
| 2024-05-28 | 15.8 | 15.9 | 15.4 | 15.53 | -2.51% | 44,612 | 69,632,859 |
| 2024-05-27 | 15.97 | 16.06 | 15.57 | 15.93 | -0.31% | 67,165 | 105,910,926 |
| 2024-05-24 | 16.4 | 16.59 | 15.95 | 15.98 | -2.8% | 80,312 | 129,803,264 |
| 2024-05-23 | 16.85 | 17.04 | 16.26 | 16.44 | -1.97% | 65,646 | 108,681,883 |
| 2024-05-22 | 16.87 | 16.95 | 16.66 | 16.77 | -0.3% | 41,280 | 69,173,204 |
| 2024-05-21 | 16.83 | 16.96 | 16.44 | 16.82 | -0.77% | 71,765 | 120,067,564 |
| 2024-05-20 | 16.78 | 17.05 | 16.7 | 16.95 | +1.13% | 75,200 | 126,913,393 |
| 2024-05-17 | 16.45 | 16.77 | 16.31 | 16.76 | +1.45% | 74,889 | 123,682,573 |
| 2024-05-16 | 16.59 | 16.82 | 16.33 | 16.52 | +0.55% | 69,476 | 115,269,918 |
| 2024-05-15 | 16.75 | 16.75 | 16.33 | 16.43 | -3.86% | 61,636 | 101,435,986 |
| 2024-05-14 | 17.2 | 17.4 | 16.9 | 17.09 | -0.93% | 77,794 | 132,978,673 |
| 2024-05-13 | 16.81 | 17.62 | 16.81 | 17.25 | +0.17% | 116,159 | 200,614,183 |
| 2024-05-10 | 17.57 | 18.28 | 17.15 | 17.22 | -2.71% | 152,851 | 268,922,647 |
| 2024-05-09 | 17.56 | 18.5 | 17.45 | 17.7 | -1.61% | 209,455 | 374,340,975 |
| 2024-05-08 | 17.03 | 18.66 | 16.82 | 17.99 | +5.7% | 256,252 | 457,085,342 |
| 2024-05-07 | 16.33 | 17.08 | 16.24 | 17.02 | +3.15% | 162,803 | 272,190,117 |
| 2024-05-06 | 16.6 | 16.6 | 16.01 | 16.5 | +0.67% | 131,932 | 214,240,420 |
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：