股票概览
15.29
-0.71%
-0.11
15.41
开盘价
15.53
最高价
15.26
最低价
30,758
成交量
数据更新至: 2024-05-31
技术指标
15.26
MA5 (5日均线)
15.27
MA10 (10日均线)
15.68
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 | 15.41 | 15.53 | 15.26 | 15.29 | -0.71% | 30,758 | 47,264,429 |
| 2024-05-30 | 15.25 | 15.88 | 15.16 | 15.4 | +0.79% | 52,306 | 81,414,910 |
| 2024-05-29 | 15.02 | 15.44 | 14.95 | 15.28 | +1.8% | 40,359 | 61,235,669 |
| 2024-05-28 | 15.39 | 15.43 | 14.86 | 15.01 | -1.96% | 32,495 | 49,032,036 |
| 2024-05-27 | 15.16 | 15.32 | 14.88 | 15.31 | +1.93% | 27,669 | 41,922,906 |
| 2024-05-24 | 15.03 | 15.22 | 14.92 | 15.02 | 0% | 23,319 | 35,205,300 |
| 2024-05-23 | 15.43 | 15.45 | 14.98 | 15.02 | -3.22% | 45,155 | 68,121,420 |
| 2024-05-22 | 15.33 | 15.59 | 15.19 | 15.52 | +1.57% | 39,011 | 60,139,033 |
| 2024-05-21 | 15.66 | 15.67 | 15.23 | 15.28 | -1.99% | 32,973 | 50,579,488 |
| 2024-05-20 | 15.8 | 15.82 | 15.46 | 15.59 | -0.57% | 39,848 | 62,254,834 |
| 2024-05-17 | 15.44 | 15.68 | 15.36 | 15.68 | +1.55% | 36,138 | 56,101,572 |
| 2024-05-16 | 15.7 | 15.71 | 15.37 | 15.44 | -0.96% | 43,725 | 67,853,237 |
| 2024-05-15 | 15.63 | 15.75 | 15.53 | 15.59 | -0.57% | 23,864 | 37,329,213 |
| 2024-05-14 | 15.78 | 16.07 | 15.53 | 15.68 | -0.25% | 57,371 | 90,169,300 |
| 2024-05-13 | 16.19 | 16.23 | 15.67 | 15.72 | -3.56% | 54,251 | 86,027,007 |
| 2024-05-10 | 16.74 | 16.82 | 16.2 | 16.3 | -2.74% | 57,374 | 93,852,500 |
| 2024-05-09 | 16.26 | 16.98 | 16.24 | 16.76 | +3.84% | 63,288 | 105,630,865 |
| 2024-05-08 | 16.75 | 16.76 | 16.11 | 16.14 | -3.58% | 51,374 | 83,804,368 |
| 2024-05-07 | 16.76 | 16.86 | 16.6 | 16.74 | -0.3% | 37,059 | 61,934,012 |
| 2024-05-06 | 16.64 | 16.82 | 16.48 | 16.79 | +3.39% | 49,835 | 83,117,986 |
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：