股票概览
15.03
-1.83%
-0.28
15.21
开盘价
15.34
最高价
14.88
最低价
94,828
成交量
数据更新至: 2024-05-31
技术指标
15.32
MA5 (5日均线)
15.94
MA10 (10日均线)
16.38
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 | 15.21 | 15.34 | 14.88 | 15.03 | -1.83% | 94,828 | 142,659,144 |
| 2024-05-30 | 15.22 | 15.66 | 15.08 | 15.31 | +1.06% | 106,619 | 164,397,899 |
| 2024-05-29 | 15.44 | 15.61 | 14.93 | 15.15 | -0.92% | 101,344 | 154,759,569 |
| 2024-05-28 | 15.82 | 16.02 | 15.17 | 15.29 | -3.47% | 120,396 | 186,471,565 |
| 2024-05-27 | 15.61 | 16 | 15.47 | 15.84 | +0.57% | 111,105 | 174,973,899 |
| 2024-05-24 | 16.32 | 16.32 | 15.32 | 15.75 | -3.67% | 166,157 | 261,779,714 |
| 2024-05-23 | 16.99 | 17.19 | 16.3 | 16.35 | -5.22% | 245,546 | 407,925,226 |
| 2024-05-22 | 16.78 | 17.89 | 16.51 | 17.25 | +1.89% | 343,964 | 597,154,813 |
| 2024-05-21 | 16.6 | 17.3 | 16.39 | 16.93 | +2.61% | 277,261 | 472,203,941 |
| 2024-05-20 | 16.39 | 17 | 16.33 | 16.5 | -1.2% | 198,562 | 330,398,741 |
| 2024-05-17 | 16.9 | 17.05 | 16.35 | 16.7 | -2.62% | 253,151 | 421,162,314 |
| 2024-05-16 | 16 | 17.63 | 16 | 17.15 | +6.99% | 341,964 | 578,475,556 |
| 2024-05-15 | 16.76 | 16.78 | 16.01 | 16.03 | -4.58% | 189,321 | 307,294,656 |
| 2024-05-14 | 17.24 | 17.5 | 16.76 | 16.8 | -4.92% | 248,103 | 422,723,432 |
| 2024-05-13 | 16.5 | 18 | 16.16 | 17.67 | +5.12% | 333,214 | 575,188,654 |
| 2024-05-10 | 16.68 | 16.9 | 16 | 16.81 | -0.3% | 211,029 | 347,579,424 |
| 2024-05-09 | 16.69 | 17.09 | 16.53 | 16.86 | -0.47% | 212,822 | 357,717,626 |
| 2024-05-08 | 16.33 | 17.35 | 16.16 | 16.94 | +2.23% | 322,310 | 543,203,063 |
| 2024-05-07 | 16.63 | 16.78 | 16.29 | 16.57 | 0% | 195,178 | 321,719,771 |
| 2024-05-06 | 15.31 | 17.48 | 15.31 | 16.57 | +9.3% | 301,670 | 498,053,280 |
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：