股票概览
15.12
0%
0
15.19
开盘价
15.29
最高价
15.12
最低价
61,589
成交量
数据更新至: 2024-05-31
技术指标
15.19
MA5 (5日均线)
15.40
MA10 (10日均线)
15.66
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 | 15.19 | 15.29 | 15.12 | 15.12 | 0% | 61,589 | 93,510,651 |
| 2024-05-30 | 15.11 | 15.23 | 15.04 | 15.12 | 0% | 54,325 | 82,186,573 |
| 2024-05-29 | 15.18 | 15.26 | 15.07 | 15.12 | -0.53% | 60,945 | 92,356,639 |
| 2024-05-28 | 15.35 | 15.35 | 15.15 | 15.2 | -1.23% | 55,979 | 85,228,159 |
| 2024-05-27 | 15.25 | 15.43 | 15.17 | 15.39 | +1.25% | 76,030 | 116,455,288 |
| 2024-05-24 | 15.31 | 15.42 | 15.16 | 15.2 | -0.98% | 74,536 | 113,832,494 |
| 2024-05-23 | 15.68 | 15.73 | 15.32 | 15.35 | -2.48% | 112,313 | 173,550,020 |
| 2024-05-22 | 15.81 | 15.9 | 15.7 | 15.74 | -0.76% | 68,629 | 108,271,555 |
| 2024-05-21 | 15.82 | 16.02 | 15.81 | 15.86 | -0.13% | 78,526 | 124,875,323 |
| 2024-05-20 | 15.84 | 16 | 15.79 | 15.88 | -0.19% | 98,343 | 156,400,660 |
| 2024-05-17 | 15.7 | 15.96 | 15.56 | 15.91 | +1.08% | 107,804 | 169,888,880 |
| 2024-05-16 | 15.95 | 16 | 15.7 | 15.74 | -1.01% | 91,795 | 145,513,589 |
| 2024-05-15 | 16.03 | 16.13 | 15.88 | 15.9 | -0.87% | 79,601 | 127,349,268 |
| 2024-05-14 | 15.75 | 16.15 | 15.75 | 16.04 | +1.65% | 108,707 | 173,872,479 |
| 2024-05-13 | 15.72 | 15.83 | 15.56 | 15.78 | -0.63% | 86,559 | 136,079,538 |
| 2024-05-10 | 16.03 | 16.15 | 15.86 | 15.88 | -0.94% | 94,060 | 149,910,514 |
| 2024-05-09 | 15.8 | 16.15 | 15.8 | 16.03 | +1.2% | 112,816 | 180,760,694 |
| 2024-05-08 | 15.98 | 16.05 | 15.7 | 15.84 | -1.25% | 96,631 | 153,388,074 |
| 2024-05-07 | 15.96 | 16.09 | 15.73 | 16.04 | +0.31% | 179,217 | 285,174,588 |
| 2024-05-06 | 16 | 16.11 | 15.8 | 15.99 | +0.95% | 170,431 | 272,453,829 |
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：