股票概览
15.19
+0.4%
+0.06
15.13
开盘价
15.3
最高价
14.99
最低价
152,775
成交量
数据更新至: 2024-05-31
技术指标
15.00
MA5 (5日均线)
15.13
MA10 (10日均线)
15.07
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 | 15.13 | 15.3 | 14.99 | 15.19 | +0.4% | 152,775 | 231,473,331 |
| 2024-05-30 | 14.78 | 15.18 | 14.67 | 15.13 | +1.82% | 132,230 | 199,101,494 |
| 2024-05-29 | 14.78 | 14.99 | 14.71 | 14.86 | +0.61% | 65,345 | 97,141,852 |
| 2024-05-28 | 15.05 | 15.05 | 14.74 | 14.77 | -1.86% | 73,463 | 109,291,789 |
| 2024-05-27 | 15.09 | 15.37 | 14.75 | 15.05 | +0.33% | 85,789 | 128,274,107 |
| 2024-05-24 | 15.24 | 15.34 | 14.95 | 15 | -1.7% | 124,037 | 187,373,958 |
| 2024-05-23 | 15.34 | 15.43 | 15.13 | 15.26 | -0.78% | 121,565 | 185,780,271 |
| 2024-05-22 | 15.4 | 15.43 | 15.2 | 15.38 | -0.32% | 128,092 | 196,294,772 |
| 2024-05-21 | 15.15 | 15.45 | 15.08 | 15.43 | +1.65% | 154,587 | 237,048,016 |
| 2024-05-20 | 15.3 | 15.42 | 15.13 | 15.18 | -0.78% | 100,359 | 153,037,305 |
| 2024-05-17 | 15.07 | 15.35 | 14.97 | 15.3 | +1.53% | 127,131 | 193,267,118 |
| 2024-05-16 | 14.91 | 15.29 | 14.91 | 15.07 | +1.62% | 135,846 | 205,129,382 |
| 2024-05-15 | 14.93 | 15.04 | 14.81 | 14.83 | -0.74% | 54,843 | 81,829,805 |
| 2024-05-14 | 15 | 15.23 | 14.94 | 14.94 | -0.33% | 70,994 | 106,653,617 |
| 2024-05-13 | 14.79 | 15.07 | 14.75 | 14.99 | +0.33% | 82,755 | 123,905,270 |
| 2024-05-10 | 15.16 | 15.18 | 14.88 | 14.94 | -0.27% | 75,425 | 112,989,530 |
| 2024-05-09 | 14.87 | 15.09 | 14.87 | 14.98 | -0.07% | 94,547 | 141,671,671 |
| 2024-05-08 | 15.16 | 15.19 | 14.96 | 14.99 | -0.86% | 83,802 | 126,116,633 |
| 2024-05-07 | 15.06 | 15.4 | 15.05 | 15.12 | +0.47% | 150,994 | 229,691,621 |
| 2024-05-06 | 15.02 | 15.17 | 14.88 | 15.05 | +1.76% | 157,067 | 236,180,382 |
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：