股票概览
15.9
+4.13%
+0.63
15.26
开盘价
16.66
最高价
15.19
最低价
88,247
成交量
数据更新至: 2024-05-31
技术指标
15.40
MA5 (5日均线)
15.48
MA10 (10日均线)
15.50
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 | 15.26 | 16.66 | 15.19 | 15.9 | +4.13% | 88,247 | 141,866,883 |
| 2024-05-30 | 15.13 | 15.49 | 14.9 | 15.27 | +0.33% | 22,945 | 35,014,247 |
| 2024-05-29 | 14.9 | 15.5 | 14.9 | 15.22 | +0.33% | 25,794 | 39,346,561 |
| 2024-05-28 | 15.34 | 15.62 | 15.07 | 15.17 | -1.88% | 33,828 | 51,828,882 |
| 2024-05-27 | 15.14 | 15.59 | 14.71 | 15.46 | +2.52% | 40,983 | 62,052,454 |
| 2024-05-24 | 15.54 | 15.54 | 15.07 | 15.08 | -3.08% | 21,267 | 32,446,909 |
| 2024-05-23 | 15.91 | 15.96 | 15.53 | 15.56 | -2.26% | 20,906 | 32,826,799 |
| 2024-05-22 | 15.64 | 15.95 | 15.56 | 15.92 | +1.66% | 25,933 | 41,052,251 |
| 2024-05-21 | 15.5 | 15.74 | 15.32 | 15.66 | +0.71% | 22,151 | 34,471,808 |
| 2024-05-20 | 15.63 | 16.08 | 15.5 | 15.55 | 0% | 34,091 | 53,580,533 |
| 2024-05-17 | 14.96 | 15.55 | 14.88 | 15.55 | +3.67% | 32,310 | 49,515,815 |
| 2024-05-16 | 15.04 | 15.31 | 14.95 | 15 | -0.6% | 22,120 | 33,499,469 |
| 2024-05-15 | 15.14 | 15.38 | 14.9 | 15.09 | -0.33% | 26,001 | 39,422,892 |
| 2024-05-14 | 15.03 | 15.4 | 14.95 | 15.14 | +1.41% | 20,851 | 31,633,531 |
| 2024-05-13 | 15.32 | 15.32 | 14.8 | 14.93 | -3.55% | 29,884 | 44,845,548 |
| 2024-05-10 | 15.92 | 15.96 | 15.43 | 15.48 | -2.58% | 24,382 | 37,946,184 |
| 2024-05-09 | 15.58 | 15.97 | 15.57 | 15.89 | +1.02% | 21,289 | 33,800,779 |
| 2024-05-08 | 16.11 | 16.14 | 15.7 | 15.73 | -2.66% | 28,967 | 45,907,552 |
| 2024-05-07 | 16.2 | 16.43 | 16.1 | 16.16 | -0.49% | 29,270 | 47,515,448 |
| 2024-05-06 | 16.6 | 16.74 | 16.14 | 16.24 | -0.98% | 44,050 | 72,238,011 |
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：