股票概览
15.67
+1.75%
+0.27
15.56
开盘价
15.76
最高价
15.37
最低价
11,460
成交量
数据更新至: 2024-05-31
技术指标
15.70
MA5 (5日均线)
16.00
MA10 (10日均线)
16.14
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 | 15.56 | 15.76 | 15.37 | 15.67 | +1.75% | 11,460 | 17,890,530 |
| 2024-05-30 | 15.78 | 15.81 | 15.39 | 15.4 | -2.16% | 11,900 | 18,589,288 |
| 2024-05-29 | 15.7 | 15.98 | 15.46 | 15.74 | +1.03% | 16,445 | 25,950,859 |
| 2024-05-28 | 16.13 | 16.13 | 15.51 | 15.58 | -3.41% | 17,350 | 27,316,623 |
| 2024-05-27 | 15.89 | 16.13 | 15.64 | 16.13 | +2.28% | 15,693 | 24,967,513 |
| 2024-05-24 | 16.06 | 16.26 | 15.75 | 15.77 | -1.5% | 15,122 | 24,154,834 |
| 2024-05-23 | 16.47 | 16.56 | 15.95 | 16.01 | -2.79% | 18,475 | 29,922,196 |
| 2024-05-22 | 16.27 | 16.95 | 16.26 | 16.47 | -0.3% | 20,020 | 32,993,182 |
| 2024-05-21 | 16.51 | 16.57 | 16.28 | 16.52 | -1.02% | 18,704 | 30,650,349 |
| 2024-05-20 | 16.73 | 16.81 | 16.39 | 16.69 | -1.71% | 36,953 | 61,269,453 |
| 2024-05-17 | 16.19 | 16.98 | 16.06 | 16.98 | +5.93% | 47,170 | 78,089,822 |
| 2024-05-16 | 15.88 | 16.28 | 15.8 | 16.03 | +1.65% | 14,446 | 23,181,413 |
| 2024-05-15 | 15.94 | 16.17 | 15.7 | 15.77 | -1.07% | 16,905 | 26,906,631 |
| 2024-05-14 | 15.6 | 16.05 | 15.6 | 15.94 | +2.18% | 17,000 | 27,095,824 |
| 2024-05-13 | 16.09 | 16.09 | 15.45 | 15.6 | -3.64% | 16,981 | 26,598,187 |
| 2024-05-10 | 16.53 | 16.64 | 16.12 | 16.19 | -1.46% | 22,301 | 36,430,766 |
| 2024-05-09 | 16.4 | 16.76 | 16.35 | 16.43 | -0.3% | 26,944 | 44,671,891 |
| 2024-05-08 | 16.9 | 17 | 16.39 | 16.48 | -2.43% | 28,937 | 47,952,049 |
| 2024-05-07 | 16.3 | 17 | 16.18 | 16.89 | +2.36% | 45,310 | 75,466,543 |
| 2024-05-06 | 16.45 | 16.6 | 16.02 | 16.5 | +2.55% | 48,676 | 79,380,089 |
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：