股票概览
16.21
+5.4%
+0.83
15.3
开盘价
17.7
最高价
15.06
最低价
293,211
成交量
数据更新至: 2024-05-31
技术指标
15.12
MA5 (5日均线)
14.61
MA10 (10日均线)
14.29
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 | 15.3 | 17.7 | 15.06 | 16.21 | +5.4% | 293,211 | 476,658,321 |
| 2024-05-30 | 14.6 | 15.68 | 14.6 | 15.38 | +2.88% | 192,954 | 293,840,966 |
| 2024-05-29 | 14.37 | 15.33 | 14.3 | 14.95 | +2.61% | 145,283 | 216,784,635 |
| 2024-05-28 | 14.4 | 15.16 | 14.25 | 14.57 | +0.41% | 138,244 | 203,898,663 |
| 2024-05-27 | 13.48 | 14.6 | 13.18 | 14.51 | +6.3% | 121,316 | 169,677,046 |
| 2024-05-24 | 14.2 | 14.2 | 13.56 | 13.65 | -5.73% | 96,844 | 133,456,407 |
| 2024-05-23 | 14.07 | 14.7 | 13.88 | 14.48 | +2.84% | 100,483 | 145,239,052 |
| 2024-05-22 | 13.9 | 14.23 | 13.88 | 14.08 | +0.5% | 26,360 | 37,066,778 |
| 2024-05-21 | 14.3 | 14.3 | 13.9 | 14.01 | -2.03% | 33,833 | 47,513,537 |
| 2024-05-20 | 14.07 | 14.6 | 14.04 | 14.3 | +1.2% | 48,491 | 69,435,422 |
| 2024-05-17 | 13.62 | 14.13 | 13.4 | 14.13 | +3.67% | 46,911 | 65,074,086 |
| 2024-05-16 | 13.61 | 13.86 | 13.43 | 13.63 | +1.49% | 29,993 | 41,049,365 |
| 2024-05-15 | 13.45 | 13.68 | 13.2 | 13.43 | -0.07% | 29,163 | 39,389,193 |
| 2024-05-14 | 13.46 | 13.65 | 13.3 | 13.44 | +0.6% | 26,058 | 35,046,447 |
| 2024-05-13 | 13.85 | 13.85 | 13.28 | 13.36 | -4.09% | 37,572 | 50,463,326 |
| 2024-05-10 | 14.44 | 14.45 | 13.86 | 13.93 | -2.59% | 45,055 | 63,068,348 |
| 2024-05-09 | 14.19 | 14.63 | 14.19 | 14.3 | +0.28% | 51,441 | 74,275,558 |
| 2024-05-08 | 14.5 | 14.8 | 14.2 | 14.26 | -2.99% | 78,122 | 112,927,121 |
| 2024-05-07 | 14.7 | 15.41 | 14.5 | 14.7 | +2.15% | 113,275 | 168,493,119 |
| 2024-05-06 | 14.24 | 14.63 | 13.99 | 14.39 | +3.08% | 56,673 | 80,918,576 |
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：