股票概览
15.41
-0.45%
-0.07
15.49
开盘价
15.54
最高价
15.35
最低价
79,673
成交量
数据更新至: 2024-05-31
技术指标
15.41
MA5 (5日均线)
15.60
MA10 (10日均线)
15.78
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 | 15.49 | 15.54 | 15.35 | 15.41 | -0.45% | 79,673 | 122,798,298 |
| 2024-05-30 | 15.31 | 15.61 | 15.22 | 15.48 | +0.85% | 105,012 | 162,232,422 |
| 2024-05-29 | 15.25 | 15.38 | 15.21 | 15.35 | +0.46% | 55,665 | 85,164,374 |
| 2024-05-28 | 15.5 | 15.5 | 15.26 | 15.28 | -1.67% | 68,058 | 104,423,688 |
| 2024-05-27 | 15.44 | 15.54 | 15.2 | 15.54 | +0.97% | 83,640 | 128,487,557 |
| 2024-05-24 | 15.8 | 15.82 | 15.38 | 15.39 | -3.33% | 142,572 | 221,483,625 |
| 2024-05-23 | 15.79 | 16.1 | 15.68 | 15.92 | +0.7% | 186,720 | 297,972,317 |
| 2024-05-22 | 15.87 | 15.9 | 15.73 | 15.81 | -0.06% | 64,789 | 102,298,957 |
| 2024-05-21 | 16 | 16 | 15.78 | 15.82 | -0.82% | 71,144 | 112,676,420 |
| 2024-05-20 | 15.68 | 16.05 | 15.68 | 15.95 | +1.27% | 114,354 | 182,052,329 |
| 2024-05-17 | 15.6 | 15.75 | 15.46 | 15.75 | +0.96% | 88,989 | 139,057,000 |
| 2024-05-16 | 15.75 | 15.83 | 15.56 | 15.6 | -0.76% | 95,893 | 150,353,637 |
| 2024-05-15 | 15.99 | 15.99 | 15.71 | 15.72 | -1.69% | 92,111 | 145,663,244 |
| 2024-05-14 | 16 | 16.18 | 15.93 | 15.99 | -0.5% | 108,601 | 174,186,671 |
| 2024-05-13 | 15.88 | 16.29 | 15.56 | 16.07 | +0.69% | 181,092 | 290,019,634 |
| 2024-05-10 | 16.18 | 16.29 | 15.91 | 15.96 | -1.36% | 126,163 | 202,187,646 |
| 2024-05-09 | 15.79 | 16.19 | 15.7 | 16.18 | +2.15% | 164,842 | 264,634,170 |
| 2024-05-08 | 16.25 | 16.25 | 15.8 | 15.84 | -2.28% | 146,209 | 232,152,051 |
| 2024-05-07 | 16.23 | 16.37 | 16.07 | 16.21 | -0.12% | 139,655 | 226,485,501 |
| 2024-05-06 | 15.93 | 16.35 | 15.93 | 16.23 | +1.88% | 189,981 | 307,996,523 |
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：