股票概览
15.54
+0.58%
+0.09
15.45
开盘价
15.74
最高价
15.42
最低价
65,985
成交量
数据更新至: 2024-05-31
技术指标
15.63
MA5 (5日均线)
15.92
MA10 (10日均线)
15.82
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 | 15.45 | 15.74 | 15.42 | 15.54 | +0.58% | 65,985 | 102,724,531 |
| 2024-05-30 | 15.56 | 15.87 | 15.41 | 15.45 | -1.21% | 68,104 | 106,118,291 |
| 2024-05-29 | 15.6 | 15.92 | 15.52 | 15.64 | +0.19% | 68,527 | 107,917,153 |
| 2024-05-28 | 15.84 | 15.85 | 15.6 | 15.61 | -2.01% | 83,876 | 131,694,692 |
| 2024-05-27 | 15.68 | 16.03 | 15.47 | 15.93 | +1.98% | 126,506 | 199,932,213 |
| 2024-05-24 | 15.72 | 15.98 | 15.57 | 15.62 | -0.89% | 98,432 | 155,362,858 |
| 2024-05-23 | 16.16 | 16.27 | 15.63 | 15.76 | -2.96% | 135,248 | 214,256,879 |
| 2024-05-22 | 16.7 | 16.79 | 16.16 | 16.24 | -3.33% | 130,417 | 213,736,021 |
| 2024-05-21 | 16.5 | 16.99 | 16.34 | 16.8 | +1.2% | 146,898 | 246,682,570 |
| 2024-05-20 | 15.78 | 16.75 | 15.56 | 16.6 | +5.13% | 213,338 | 350,087,446 |
| 2024-05-17 | 16.09 | 16.17 | 15.74 | 15.79 | -1.86% | 154,404 | 245,872,986 |
| 2024-05-16 | 15.89 | 16.28 | 15.7 | 16.09 | +2.09% | 165,213 | 265,344,561 |
| 2024-05-15 | 15.78 | 15.95 | 15.6 | 15.76 | -0.94% | 121,976 | 192,679,031 |
| 2024-05-14 | 15.44 | 15.94 | 15.29 | 15.91 | +2.38% | 177,944 | 278,052,605 |
| 2024-05-13 | 15.78 | 15.78 | 15.38 | 15.54 | -2.57% | 194,364 | 301,092,532 |
| 2024-05-10 | 15.8 | 15.98 | 15.42 | 15.95 | +0.89% | 157,306 | 247,531,722 |
| 2024-05-09 | 15.55 | 15.81 | 15.31 | 15.81 | +1.67% | 125,879 | 196,346,201 |
| 2024-05-08 | 15.55 | 15.73 | 15.26 | 15.55 | -0.58% | 123,090 | 190,691,608 |
| 2024-05-07 | 15.14 | 15.8 | 15.14 | 15.64 | +3.17% | 231,347 | 359,953,315 |
| 2024-05-06 | 14.52 | 15.19 | 14.52 | 15.16 | +3.2% | 282,913 | 423,599,242 |
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：