股票概览
15.74
+0.45%
+0.07
15.72
开盘价
16.11
最高价
15.34
最低价
121,984
成交量
数据更新至: 2024-05-31
技术指标
15.90
MA5 (5日均线)
15.27
MA10 (10日均线)
14.89
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 | 15.72 | 16.11 | 15.34 | 15.74 | +0.45% | 121,984 | 191,429,310 |
| 2024-05-30 | 16.07 | 16.37 | 15.56 | 15.67 | -2.97% | 114,695 | 181,463,158 |
| 2024-05-29 | 16.2 | 16.65 | 16.06 | 16.15 | -3.58% | 197,785 | 323,001,237 |
| 2024-05-28 | 14.98 | 17.16 | 14.95 | 16.75 | +10.2% | 294,596 | 476,364,772 |
| 2024-05-27 | 15.25 | 15.65 | 14.96 | 15.2 | +1.67% | 176,880 | 269,587,615 |
| 2024-05-24 | 14.02 | 15.26 | 14.01 | 14.95 | +6.25% | 178,822 | 266,918,206 |
| 2024-05-23 | 14.4 | 14.46 | 13.99 | 14.07 | -3.3% | 64,462 | 91,300,543 |
| 2024-05-22 | 14.68 | 14.8 | 14.44 | 14.55 | -1.09% | 47,295 | 68,907,713 |
| 2024-05-21 | 14.84 | 14.85 | 14.43 | 14.71 | -1.47% | 58,870 | 85,956,156 |
| 2024-05-20 | 14.4 | 15.02 | 14.3 | 14.93 | +3.68% | 96,045 | 141,908,005 |
| 2024-05-17 | 14.33 | 14.58 | 14.25 | 14.4 | +0.77% | 48,808 | 70,276,118 |
| 2024-05-16 | 14.42 | 14.57 | 14.26 | 14.29 | -0.76% | 50,735 | 73,016,356 |
| 2024-05-15 | 14.73 | 14.98 | 14.33 | 14.4 | -2.37% | 86,136 | 125,782,473 |
| 2024-05-14 | 14.98 | 15.24 | 14.65 | 14.75 | -0.67% | 116,082 | 173,363,644 |
| 2024-05-13 | 14.5 | 15.2 | 14.33 | 14.85 | +1.23% | 125,175 | 186,048,162 |
| 2024-05-10 | 14.49 | 14.89 | 14.27 | 14.67 | +1.17% | 83,500 | 122,211,254 |
| 2024-05-09 | 14.14 | 14.54 | 14.14 | 14.5 | +2.26% | 45,595 | 65,718,980 |
| 2024-05-08 | 14.48 | 14.48 | 14.1 | 14.18 | -2.27% | 37,756 | 53,852,115 |
| 2024-05-07 | 14.39 | 14.59 | 14.3 | 14.51 | 0% | 47,878 | 69,167,622 |
| 2024-05-06 | 14.3 | 14.53 | 14.17 | 14.51 | +2.69% | 56,752 | 81,387,526 |
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：