股票概览
14.8
-5.13%
-0.8
15.5
开盘价
15.6
最高价
14.7
最低价
230,671
成交量
数据更新至: 2024-05-31
技术指标
16.76
MA5 (5日均线)
18.40
MA10 (10日均线)
20.64
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 | 15.5 | 15.6 | 14.7 | 14.8 | -5.13% | 230,671 | 346,616,053 |
| 2024-05-30 | 15.67 | 16.28 | 15.56 | 15.6 | -3.29% | 223,380 | 354,045,034 |
| 2024-05-29 | 17.08 | 17.66 | 15.82 | 16.13 | -12.34% | 319,668 | 529,044,908 |
| 2024-05-28 | 18.6 | 18.85 | 18.27 | 18.4 | -2.39% | 105,310 | 194,551,045 |
| 2024-05-27 | 19.35 | 19.48 | 18.4 | 18.85 | -1.77% | 128,757 | 240,403,744 |
| 2024-05-24 | 19.96 | 20.05 | 19.12 | 19.19 | -3.37% | 122,157 | 237,337,281 |
| 2024-05-23 | 20.37 | 20.48 | 19.77 | 19.86 | -2.46% | 108,305 | 216,787,971 |
| 2024-05-22 | 20.5 | 20.5 | 19.96 | 20.36 | -1.07% | 129,952 | 262,989,028 |
| 2024-05-21 | 20.2 | 20.97 | 20.02 | 20.58 | +1.88% | 166,838 | 342,409,289 |
| 2024-05-20 | 20.1 | 20.83 | 19.88 | 20.2 | +1.35% | 201,631 | 411,719,929 |
| 2024-05-17 | 20.02 | 20.51 | 19.48 | 19.93 | -3.16% | 219,105 | 437,520,698 |
| 2024-05-16 | 22.5 | 22.66 | 20.53 | 20.58 | -8.53% | 309,095 | 657,976,188 |
| 2024-05-15 | 22.76 | 22.98 | 22.23 | 22.5 | -1.49% | 180,493 | 405,849,121 |
| 2024-05-14 | 20.66 | 23.14 | 20.66 | 22.84 | +11.69% | 331,618 | 731,605,510 |
| 2024-05-13 | 20.99 | 21.29 | 20.1 | 20.45 | -4.31% | 172,452 | 354,448,203 |
| 2024-05-10 | 23.2 | 23.35 | 21.26 | 21.37 | -8.28% | 254,227 | 556,983,306 |
| 2024-05-09 | 24.03 | 24.53 | 22.88 | 23.3 | -3.76% | 222,869 | 522,424,728 |
| 2024-05-08 | 26.39 | 26.47 | 24.18 | 24.21 | -9.19% | 246,755 | 613,649,273 |
| 2024-05-07 | 26.92 | 27.56 | 26.4 | 26.66 | -1.48% | 173,357 | 465,930,106 |
| 2024-05-06 | 26.53 | 27.44 | 26.29 | 27.06 | -0.04% | 233,343 | 624,314,297 |
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：