股票概览
15.31
+0.59%
+0.09
15.23
开盘价
15.37
最高价
15.23
最低价
38,916
成交量
数据更新至: 2024-05-31
技术指标
15.47
MA5 (5日均线)
15.89
MA10 (10日均线)
16.25
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 | 15.23 | 15.37 | 15.23 | 15.31 | +0.59% | 38,916 | 59,602,639 |
| 2024-05-30 | 15.44 | 15.45 | 15.15 | 15.22 | -1.55% | 58,859 | 89,787,557 |
| 2024-05-29 | 15.54 | 15.64 | 15.37 | 15.46 | -0.51% | 54,349 | 84,163,256 |
| 2024-05-28 | 15.83 | 15.86 | 15.5 | 15.54 | -1.89% | 66,950 | 104,386,457 |
| 2024-05-27 | 15.7 | 15.87 | 15.59 | 15.84 | +0.51% | 66,946 | 105,310,427 |
| 2024-05-24 | 15.95 | 16.02 | 15.76 | 15.76 | -1.68% | 70,882 | 112,507,637 |
| 2024-05-23 | 16.38 | 16.38 | 15.96 | 16.03 | -2.38% | 80,552 | 129,676,430 |
| 2024-05-22 | 16.61 | 16.68 | 16.31 | 16.42 | -1.08% | 92,619 | 152,003,548 |
| 2024-05-21 | 16.75 | 16.92 | 16.45 | 16.6 | -0.84% | 85,444 | 142,193,020 |
| 2024-05-20 | 16.44 | 16.84 | 16.41 | 16.74 | +1.89% | 146,082 | 242,978,019 |
| 2024-05-17 | 16.1 | 16.43 | 16.02 | 16.43 | +1.48% | 100,727 | 163,559,989 |
| 2024-05-16 | 16.18 | 16.27 | 15.77 | 16.19 | +0.12% | 125,066 | 200,781,452 |
| 2024-05-15 | 16.45 | 16.45 | 16.14 | 16.17 | -1.7% | 77,367 | 125,884,412 |
| 2024-05-14 | 16.59 | 16.63 | 16.25 | 16.45 | -0.24% | 114,195 | 187,971,290 |
| 2024-05-13 | 16.81 | 16.85 | 16.46 | 16.49 | -2.6% | 115,244 | 191,649,513 |
| 2024-05-10 | 17.1 | 17.22 | 16.8 | 16.93 | -0.76% | 94,852 | 160,514,365 |
| 2024-05-09 | 16.8 | 17.23 | 16.72 | 17.06 | +1.25% | 117,128 | 199,685,095 |
| 2024-05-08 | 17.28 | 17.33 | 16.85 | 16.85 | -2.21% | 131,778 | 224,217,277 |
| 2024-05-07 | 16.7 | 17.35 | 16.66 | 17.23 | +5.32% | 317,448 | 542,538,169 |
| 2024-05-06 | 15.57 | 16.5 | 15.57 | 16.36 | +5.62% | 368,917 | 597,040,396 |
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：