股票概览
15.21
+3.82%
+0.56
14.61
开盘价
15.4
最高价
14.59
最低价
130,958
成交量
数据更新至: 2024-05-31
技术指标
14.70
MA5 (5日均线)
14.83
MA10 (10日均线)
15.23
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 | 14.61 | 15.4 | 14.59 | 15.21 | +3.82% | 130,958 | 197,774,639 |
| 2024-05-30 | 14.43 | 14.95 | 14.28 | 14.65 | +0.62% | 61,255 | 90,177,245 |
| 2024-05-29 | 14.55 | 14.75 | 14.43 | 14.56 | +1.04% | 43,910 | 63,961,917 |
| 2024-05-28 | 14.53 | 14.73 | 14.38 | 14.41 | -1.77% | 40,749 | 59,076,114 |
| 2024-05-27 | 14.24 | 14.68 | 14.08 | 14.67 | +1.95% | 55,833 | 80,277,592 |
| 2024-05-24 | 14.76 | 14.76 | 14.32 | 14.39 | -4.39% | 92,688 | 134,455,854 |
| 2024-05-23 | 14.64 | 15.44 | 14.55 | 15.05 | +1.76% | 119,031 | 179,126,414 |
| 2024-05-22 | 15.04 | 15.16 | 14.66 | 14.79 | -1.99% | 77,435 | 115,111,920 |
| 2024-05-21 | 15.39 | 15.39 | 14.93 | 15.09 | -2.77% | 81,286 | 122,480,238 |
| 2024-05-20 | 15.15 | 15.65 | 14.93 | 15.52 | +2.44% | 126,569 | 193,812,553 |
| 2024-05-17 | 14.81 | 15.15 | 14.75 | 15.15 | +1.95% | 52,842 | 79,201,387 |
| 2024-05-16 | 15.18 | 15.23 | 14.82 | 14.86 | -1.26% | 60,498 | 90,873,440 |
| 2024-05-15 | 15.36 | 15.49 | 14.94 | 15.05 | -1.63% | 69,617 | 105,879,274 |
| 2024-05-14 | 15.4 | 15.59 | 15.23 | 15.3 | +0.2% | 55,897 | 86,018,716 |
| 2024-05-13 | 15.62 | 15.62 | 15.02 | 15.27 | -2.37% | 70,158 | 107,060,832 |
| 2024-05-10 | 15.82 | 15.95 | 15.58 | 15.64 | -2.01% | 72,753 | 114,210,991 |
| 2024-05-09 | 15.73 | 16.07 | 15.73 | 15.96 | +0.19% | 83,121 | 132,359,514 |
| 2024-05-08 | 16.31 | 16.42 | 15.86 | 15.93 | -3.69% | 126,018 | 202,305,287 |
| 2024-05-07 | 16.29 | 16.93 | 16.2 | 16.54 | +0.43% | 149,793 | 248,655,351 |
| 2024-05-06 | 17 | 17.17 | 16.33 | 16.47 | -0.48% | 177,807 | 294,317,519 |
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：