股票概览
15.25
+1.6%
+0.24
15
开盘价
15.32
最高价
15
最低价
16,846
成交量
数据更新至: 2024-05-31
技术指标
15.21
MA5 (5日均线)
15.48
MA10 (10日均线)
16.04
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 | 15.32 | 15 | 15.25 | +1.6% | 16,846 | 25,656,426 |
| 2024-05-30 | 14.93 | 15.17 | 14.85 | 15.01 | -0.33% | 14,102 | 21,173,189 |
| 2024-05-29 | 14.99 | 15.22 | 14.94 | 15.06 | -1.5% | 14,354 | 21,647,215 |
| 2024-05-28 | 15.35 | 15.47 | 15.21 | 15.29 | -0.91% | 16,331 | 25,013,435 |
| 2024-05-27 | 15.15 | 15.43 | 14.99 | 15.43 | +0.78% | 23,247 | 35,246,444 |
| 2024-05-24 | 15.41 | 15.59 | 15.29 | 15.31 | -1.16% | 18,739 | 28,833,173 |
| 2024-05-23 | 16 | 16 | 15.47 | 15.49 | -3.25% | 22,848 | 35,778,174 |
| 2024-05-22 | 15.86 | 16.09 | 15.85 | 16.01 | +0.95% | 16,622 | 26,558,870 |
| 2024-05-21 | 16.04 | 16.06 | 15.83 | 15.86 | -1.12% | 19,729 | 31,349,792 |
| 2024-05-20 | 16.37 | 16.37 | 16.03 | 16.04 | -0.37% | 24,379 | 39,362,852 |
| 2024-05-17 | 15.99 | 16.16 | 15.87 | 16.1 | +0.88% | 21,895 | 35,019,754 |
| 2024-05-16 | 16.16 | 16.2 | 15.9 | 15.96 | -0.81% | 23,375 | 37,522,593 |
| 2024-05-15 | 16.47 | 16.54 | 16.04 | 16.09 | -2.13% | 21,570 | 34,886,186 |
| 2024-05-14 | 16.33 | 16.61 | 16.33 | 16.44 | +0.37% | 17,866 | 29,483,060 |
| 2024-05-13 | 16.78 | 16.83 | 16.35 | 16.38 | -2.85% | 27,473 | 45,366,787 |
| 2024-05-10 | 17.27 | 17.35 | 16.85 | 16.86 | -2.37% | 30,705 | 52,169,576 |
| 2024-05-09 | 17.02 | 17.37 | 16.94 | 17.27 | +1.11% | 36,124 | 62,237,170 |
| 2024-05-08 | 17.05 | 17.34 | 16.9 | 17.08 | +0.29% | 42,635 | 72,978,543 |
| 2024-05-07 | 17.1 | 17.44 | 16.89 | 17.03 | +1.43% | 51,922 | 88,845,924 |
| 2024-05-06 | 16.32 | 16.9 | 16.32 | 16.79 | +4.03% | 50,563 | 84,626,372 |
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：