股票概览
15.16
+1.54%
+0.23
14.98
开盘价
15.2
最高价
14.94
最低价
20,106
成交量
数据更新至: 2024-05-31
技术指标
15.08
MA5 (5日均线)
15.22
MA10 (10日均线)
15.53
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 | 14.98 | 15.2 | 14.94 | 15.16 | +1.54% | 20,106 | 30,319,514 |
| 2024-05-30 | 15.02 | 15.1 | 14.88 | 14.93 | -0.8% | 18,814 | 28,152,963 |
| 2024-05-29 | 15 | 15.17 | 14.99 | 15.05 | +0.2% | 20,034 | 30,212,244 |
| 2024-05-28 | 15.22 | 15.22 | 14.99 | 15.02 | -1.44% | 19,247 | 29,078,788 |
| 2024-05-27 | 15.18 | 15.3 | 14.88 | 15.24 | +0.86% | 30,479 | 45,899,955 |
| 2024-05-24 | 15.13 | 15.26 | 15.06 | 15.11 | -0.07% | 20,914 | 31,695,893 |
| 2024-05-23 | 15.3 | 15.33 | 15.05 | 15.12 | -1.43% | 26,931 | 40,858,617 |
| 2024-05-22 | 15.54 | 15.59 | 15.31 | 15.34 | -1.16% | 23,319 | 35,912,033 |
| 2024-05-21 | 15.63 | 15.63 | 15.4 | 15.52 | -1.02% | 23,850 | 36,981,853 |
| 2024-05-20 | 15.49 | 15.71 | 15.46 | 15.68 | +1.16% | 29,311 | 45,800,395 |
| 2024-05-17 | 15.53 | 15.62 | 15.3 | 15.5 | -0.06% | 22,967 | 35,409,123 |
| 2024-05-16 | 15.65 | 15.71 | 15.48 | 15.51 | -0.77% | 22,891 | 35,688,898 |
| 2024-05-15 | 15.84 | 15.85 | 15.61 | 15.63 | -1.08% | 19,469 | 30,553,807 |
| 2024-05-14 | 15.76 | 15.93 | 15.76 | 15.8 | +0.38% | 21,707 | 34,389,062 |
| 2024-05-13 | 15.84 | 15.97 | 15.68 | 15.74 | -1.01% | 30,951 | 49,003,519 |
| 2024-05-10 | 16.14 | 16.19 | 15.87 | 15.9 | -1.24% | 31,221 | 49,995,124 |
| 2024-05-09 | 16.03 | 16.24 | 15.89 | 16.1 | +0.44% | 27,648 | 44,497,446 |
| 2024-05-08 | 16.06 | 16.18 | 15.93 | 16.03 | -0.31% | 30,142 | 48,403,766 |
| 2024-05-07 | 16.15 | 16.18 | 15.97 | 16.08 | -0.25% | 32,702 | 52,559,480 |
| 2024-05-06 | 15.83 | 16.14 | 15.81 | 16.12 | +2.41% | 48,939 | 78,223,084 |
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：