股票概览
15.87
+0.44%
+0.07
15.9
开盘价
16.15
最高价
15.71
最低价
65,855
成交量
数据更新至: 2024-05-31
技术指标
15.94
MA5 (5日均线)
15.67
MA10 (10日均线)
15.75
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 | 15.9 | 16.15 | 15.71 | 15.87 | +0.44% | 65,855 | 104,918,464 |
| 2024-05-30 | 16.27 | 16.49 | 15.73 | 15.8 | -3.78% | 86,372 | 138,316,342 |
| 2024-05-29 | 16.15 | 16.98 | 16.11 | 16.42 | +0.24% | 132,969 | 219,480,589 |
| 2024-05-28 | 15.11 | 17.17 | 15.11 | 16.38 | +7.41% | 190,453 | 310,540,975 |
| 2024-05-27 | 15.23 | 15.48 | 14.92 | 15.25 | -1.74% | 51,413 | 77,995,883 |
| 2024-05-24 | 14.9 | 16.2 | 14.8 | 15.52 | +3.26% | 95,067 | 147,921,820 |
| 2024-05-23 | 15.24 | 15.48 | 14.9 | 15.03 | -1.76% | 36,327 | 55,030,716 |
| 2024-05-22 | 15.27 | 15.35 | 15.13 | 15.3 | +0.33% | 32,530 | 49,569,790 |
| 2024-05-21 | 15.77 | 15.81 | 15.22 | 15.25 | -4.15% | 56,219 | 86,683,499 |
| 2024-05-20 | 15.56 | 16.04 | 15.5 | 15.91 | +3.04% | 66,243 | 105,046,253 |
| 2024-05-17 | 15.35 | 15.46 | 15.15 | 15.44 | +0.98% | 37,062 | 56,739,815 |
| 2024-05-16 | 15.41 | 15.59 | 15.26 | 15.29 | -0.91% | 41,054 | 63,221,467 |
| 2024-05-15 | 15.56 | 15.77 | 15.18 | 15.43 | -0.77% | 36,925 | 57,066,674 |
| 2024-05-14 | 15.81 | 15.89 | 15.45 | 15.55 | -1.02% | 44,727 | 69,828,591 |
| 2024-05-13 | 16.33 | 16.4 | 15.62 | 15.71 | -5.25% | 69,796 | 110,822,730 |
| 2024-05-10 | 16.77 | 17.28 | 16.33 | 16.58 | +0.85% | 103,328 | 173,449,408 |
| 2024-05-09 | 16 | 16.47 | 15.91 | 16.44 | +2.75% | 77,574 | 126,142,864 |
| 2024-05-08 | 15.93 | 16.82 | 15.74 | 16 | -0.74% | 93,994 | 152,560,967 |
| 2024-05-07 | 15.48 | 16.2 | 15.48 | 16.12 | +3.2% | 70,096 | 111,172,393 |
| 2024-05-06 | 15.56 | 15.7 | 15.47 | 15.62 | +1.96% | 41,319 | 64,294,108 |
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：