股票概览
15.52
+2.65%
+0.4
15.15
开盘价
15.93
最高价
15.08
最低价
596,715
成交量
数据更新至: 2024-05-31
技术指标
14.93
MA5 (5日均线)
14.94
MA10 (10日均线)
15.04
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 | 15.15 | 15.93 | 15.08 | 15.52 | +2.65% | 596,715 | 930,328,736 |
| 2024-05-30 | 14.83 | 15.17 | 14.71 | 15.12 | +2.93% | 482,658 | 726,852,576 |
| 2024-05-29 | 14.57 | 14.88 | 14.54 | 14.69 | +0.75% | 203,749 | 299,958,053 |
| 2024-05-28 | 14.67 | 14.84 | 14.54 | 14.58 | -1.09% | 164,550 | 241,378,404 |
| 2024-05-27 | 14.55 | 14.76 | 14.46 | 14.74 | +1.66% | 159,569 | 232,806,731 |
| 2024-05-24 | 14.68 | 14.84 | 14.5 | 14.5 | -1.43% | 176,497 | 258,895,307 |
| 2024-05-23 | 15.18 | 15.18 | 14.65 | 14.71 | -3.48% | 309,988 | 460,188,138 |
| 2024-05-22 | 15.14 | 15.31 | 14.98 | 15.24 | +0.59% | 290,797 | 441,383,147 |
| 2024-05-21 | 15.02 | 15.22 | 14.92 | 15.15 | +0.2% | 186,336 | 281,339,359 |
| 2024-05-20 | 15.21 | 15.3 | 14.99 | 15.12 | -0.07% | 215,697 | 326,722,261 |
| 2024-05-17 | 14.84 | 15.15 | 14.75 | 15.13 | +2.16% | 236,774 | 354,063,113 |
| 2024-05-16 | 14.95 | 15 | 14.76 | 14.81 | +0.2% | 179,117 | 266,553,884 |
| 2024-05-15 | 14.99 | 15.14 | 14.76 | 14.78 | -1.4% | 166,969 | 248,756,974 |
| 2024-05-14 | 15.02 | 15.25 | 14.97 | 14.99 | -0.33% | 184,802 | 278,448,244 |
| 2024-05-13 | 15 | 15.2 | 14.82 | 15.04 | -1.25% | 230,314 | 346,642,933 |
| 2024-05-10 | 15.55 | 15.62 | 15.12 | 15.23 | -1.55% | 300,174 | 458,157,113 |
| 2024-05-09 | 15.55 | 15.84 | 15.46 | 15.47 | +2.79% | 564,933 | 882,698,849 |
| 2024-05-08 | 15.35 | 15.36 | 15.04 | 15.05 | -2.46% | 279,715 | 424,544,746 |
| 2024-05-07 | 15.4 | 15.52 | 15.3 | 15.43 | +0.06% | 240,551 | 370,619,597 |
| 2024-05-06 | 15.53 | 15.6 | 15.35 | 15.42 | +1.38% | 395,119 | 611,469,174 |
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：