股票概览
15.04
0%
0
15.08
开盘价
15.4
最高价
15
最低价
1,367,007
成交量
数据更新至: 2024-05-31
技术指标
15.25
MA5 (5日均线)
14.72
MA10 (10日均线)
14.03
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 | 15.08 | 15.4 | 15 | 15.04 | 0% | 1,367,007 | 2,072,046,850 |
| 2024-05-30 | 15.5 | 15.56 | 14.96 | 15.04 | -3.65% | 1,784,888 | 2,709,169,933 |
| 2024-05-29 | 15.5 | 15.68 | 15.23 | 15.61 | +0.52% | 1,567,871 | 2,431,970,560 |
| 2024-05-28 | 15.07 | 15.87 | 15 | 15.53 | +3.26% | 2,772,847 | 4,276,978,042 |
| 2024-05-27 | 14.42 | 15.2 | 14.41 | 15.04 | +6.36% | 2,487,688 | 3,715,342,089 |
| 2024-05-24 | 14.13 | 14.28 | 13.98 | 14.14 | +0.07% | 896,788 | 1,268,655,650 |
| 2024-05-23 | 14 | 14.23 | 13.97 | 14.13 | +0.93% | 1,192,438 | 1,682,545,915 |
| 2024-05-22 | 14.27 | 14.32 | 13.98 | 14 | -1.82% | 1,335,741 | 1,884,009,299 |
| 2024-05-21 | 14.46 | 14.53 | 14.22 | 14.26 | -0.97% | 1,130,601 | 1,621,311,161 |
| 2024-05-20 | 14.16 | 14.42 | 14.16 | 14.4 | +2.42% | 1,621,616 | 2,321,048,878 |
| 2024-05-17 | 14.18 | 14.33 | 13.67 | 14.06 | -0.28% | 2,493,432 | 3,480,543,313 |
| 2024-05-16 | 14.5 | 14.64 | 14.06 | 14.1 | -1.26% | 2,275,042 | 3,251,100,088 |
| 2024-05-15 | 13.98 | 14.54 | 13.96 | 14.28 | +2.29% | 2,107,244 | 3,000,927,451 |
| 2024-05-14 | 14.09 | 14.21 | 13.81 | 13.96 | -0.78% | 2,112,195 | 2,950,159,480 |
| 2024-05-13 | 13.66 | 14.12 | 13.61 | 14.07 | +5.39% | 2,926,700 | 4,067,255,228 |
| 2024-05-10 | 13.39 | 13.57 | 13.2 | 13.35 | +0.15% | 2,484,905 | 3,318,943,636 |
| 2024-05-09 | 12.32 | 13.43 | 12.32 | 13.33 | +9.17% | 3,205,941 | 4,160,603,816 |
| 2024-05-08 | 12.1 | 12.28 | 12.08 | 12.21 | +1.16% | 1,150,671 | 1,402,062,078 |
| 2024-05-07 | 12.02 | 12.16 | 11.96 | 12.07 | +0.42% | 1,058,864 | 1,278,632,698 |
| 2024-05-06 | 12 | 12.06 | 11.79 | 12.02 | +2.12% | 1,418,191 | 1,692,509,330 |
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：