股票概览
15.62
+0.64%
+0.1
15.41
开盘价
15.8
最高价
15.41
最低价
48,636
成交量
数据更新至: 2024-05-31
技术指标
15.58
MA5 (5日均线)
16.03
MA10 (10日均线)
16.35
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 | 15.41 | 15.8 | 15.41 | 15.62 | +0.64% | 48,636 | 76,032,335 |
| 2024-05-30 | 15.35 | 15.97 | 15.33 | 15.52 | 0% | 63,153 | 98,837,249 |
| 2024-05-29 | 15.58 | 15.84 | 15.45 | 15.52 | +0.26% | 41,775 | 65,144,450 |
| 2024-05-28 | 15.59 | 15.76 | 15.48 | 15.48 | -1.71% | 45,480 | 71,069,884 |
| 2024-05-27 | 15.93 | 15.99 | 15.36 | 15.75 | -1.13% | 69,380 | 108,319,727 |
| 2024-05-24 | 16.6 | 16.64 | 15.85 | 15.93 | -4.78% | 120,179 | 194,482,632 |
| 2024-05-23 | 16.52 | 17.16 | 16.3 | 16.73 | +1.89% | 161,884 | 272,174,387 |
| 2024-05-22 | 16.39 | 16.59 | 16.29 | 16.42 | -0.24% | 61,827 | 101,708,888 |
| 2024-05-21 | 16.64 | 16.78 | 16.35 | 16.46 | -2.14% | 79,239 | 130,904,311 |
| 2024-05-20 | 16.07 | 17.49 | 16.01 | 16.82 | +4.41% | 142,020 | 239,068,167 |
| 2024-05-17 | 15.92 | 16.13 | 15.82 | 16.11 | +0.88% | 53,602 | 85,668,676 |
| 2024-05-16 | 16.01 | 16.23 | 15.93 | 15.97 | -0.25% | 68,132 | 109,342,830 |
| 2024-05-15 | 16.61 | 16.72 | 15.95 | 16.01 | -4.19% | 111,687 | 180,681,469 |
| 2024-05-14 | 16.89 | 17.27 | 16.67 | 16.71 | -1.82% | 102,652 | 173,671,495 |
| 2024-05-13 | 17.15 | 17.39 | 16.7 | 17.02 | -2.24% | 114,020 | 194,511,992 |
| 2024-05-10 | 17 | 17.5 | 16.85 | 17.41 | +1.4% | 168,457 | 290,047,735 |
| 2024-05-09 | 16.68 | 17.22 | 16.54 | 17.17 | +3.43% | 140,919 | 239,522,370 |
| 2024-05-08 | 16.93 | 17.05 | 16.46 | 16.6 | -2.75% | 91,847 | 153,168,317 |
| 2024-05-07 | 16.69 | 17.19 | 16.61 | 17.07 | +1.79% | 123,387 | 209,731,002 |
| 2024-05-06 | 16.5 | 16.86 | 16.42 | 16.77 | +2.57% | 99,748 | 166,497,114 |
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：