股票概览
15.62
+1.43%
+0.22
15.4
开盘价
15.74
最高价
15.26
最低价
21,770
成交量
数据更新至: 2024-05-31
技术指标
15.26
MA5 (5日均线)
15.28
MA10 (10日均线)
15.43
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 | 15.4 | 15.74 | 15.26 | 15.62 | +1.43% | 21,770 | 33,901,706 |
| 2024-05-30 | 15.29 | 15.78 | 15.18 | 15.4 | +0.26% | 25,586 | 39,696,767 |
| 2024-05-29 | 14.73 | 15.5 | 14.73 | 15.36 | +3.23% | 25,557 | 38,918,762 |
| 2024-05-28 | 15.01 | 15.12 | 14.74 | 14.88 | -1% | 14,460 | 21,597,253 |
| 2024-05-27 | 14.92 | 15.03 | 14.6 | 15.03 | +0.27% | 19,370 | 28,587,617 |
| 2024-05-24 | 15.07 | 15.22 | 14.9 | 14.99 | -0.66% | 10,352 | 15,590,266 |
| 2024-05-23 | 15.36 | 15.53 | 15 | 15.09 | -2.39% | 17,477 | 26,583,917 |
| 2024-05-22 | 15.33 | 15.65 | 15.33 | 15.46 | +0.45% | 12,707 | 19,720,989 |
| 2024-05-21 | 15.58 | 15.68 | 15.22 | 15.39 | -1.16% | 13,278 | 20,396,795 |
| 2024-05-20 | 15.53 | 15.8 | 15.42 | 15.57 | +0.32% | 14,567 | 22,707,172 |
| 2024-05-17 | 15.56 | 15.58 | 15.4 | 15.52 | +0.65% | 14,011 | 21,703,372 |
| 2024-05-16 | 15.3 | 15.54 | 15.3 | 15.42 | +0.65% | 12,833 | 19,844,038 |
| 2024-05-15 | 15.32 | 15.58 | 15.19 | 15.32 | -0.52% | 15,381 | 23,743,868 |
| 2024-05-14 | 15.23 | 15.51 | 15.23 | 15.4 | +1.12% | 14,101 | 21,704,417 |
| 2024-05-13 | 15.4 | 15.4 | 15 | 15.23 | -2.37% | 24,778 | 37,681,961 |
| 2024-05-10 | 15.82 | 16.05 | 15.55 | 15.6 | -2.01% | 23,182 | 36,394,058 |
| 2024-05-09 | 15.8 | 15.96 | 15.64 | 15.92 | +0.7% | 33,418 | 52,871,171 |
| 2024-05-08 | 15.8 | 16.46 | 15.7 | 15.81 | +0.06% | 55,121 | 88,333,668 |
| 2024-05-07 | 15.81 | 15.88 | 15.63 | 15.8 | 0% | 27,331 | 43,047,506 |
| 2024-05-06 | 15.31 | 15.84 | 15.3 | 15.8 | +3.2% | 40,153 | 62,656,446 |
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：