股票概览
15.39
+2.26%
+0.34
15.1
开盘价
15.48
最高价
15.01
最低价
26,071
成交量
数据更新至: 2024-05-31
技术指标
15.10
MA5 (5日均线)
15.30
MA10 (10日均线)
15.47
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 | 15.1 | 15.48 | 15.01 | 15.39 | +2.26% | 26,071 | 39,856,543 |
| 2024-05-30 | 15 | 15.11 | 14.66 | 15.05 | 0% | 25,024 | 37,420,957 |
| 2024-05-29 | 14.96 | 15.15 | 14.89 | 15.05 | +0.94% | 17,489 | 26,326,763 |
| 2024-05-28 | 15.08 | 15.19 | 14.89 | 14.91 | -1.19% | 16,656 | 24,997,374 |
| 2024-05-27 | 15.07 | 15.19 | 14.85 | 15.09 | +0.13% | 26,824 | 40,162,306 |
| 2024-05-24 | 15.08 | 15.25 | 15 | 15.07 | -0.4% | 27,836 | 42,129,597 |
| 2024-05-23 | 15.75 | 15.8 | 15.09 | 15.13 | -4.36% | 42,262 | 64,661,410 |
| 2024-05-22 | 15.82 | 16.06 | 15.65 | 15.82 | -0.19% | 31,834 | 50,525,486 |
| 2024-05-21 | 15.65 | 15.97 | 15.57 | 15.85 | +1.08% | 42,695 | 67,538,244 |
| 2024-05-20 | 15.48 | 15.72 | 15.27 | 15.68 | +1.55% | 28,538 | 44,515,320 |
| 2024-05-17 | 15.47 | 15.6 | 15.25 | 15.44 | -0.06% | 22,434 | 34,501,343 |
| 2024-05-16 | 15.49 | 15.74 | 15.42 | 15.45 | -0.39% | 23,194 | 36,081,091 |
| 2024-05-15 | 15.71 | 15.86 | 15.46 | 15.51 | -0.96% | 31,913 | 49,847,566 |
| 2024-05-14 | 15.41 | 15.72 | 15.25 | 15.66 | +2.69% | 32,684 | 50,722,404 |
| 2024-05-13 | 15.26 | 15.45 | 15.03 | 15.25 | -1.55% | 35,558 | 54,175,304 |
| 2024-05-10 | 15.62 | 15.78 | 15.38 | 15.49 | -1.21% | 28,556 | 44,217,541 |
| 2024-05-09 | 15.71 | 15.79 | 15.58 | 15.68 | +0.51% | 34,850 | 54,585,447 |
| 2024-05-08 | 16.16 | 16.16 | 15.53 | 15.6 | -3.47% | 39,617 | 62,433,022 |
| 2024-05-07 | 16.18 | 16.51 | 16.05 | 16.16 | -0.06% | 42,716 | 69,364,008 |
| 2024-05-06 | 16.43 | 16.59 | 16.02 | 16.17 | -1.28% | 49,073 | 79,958,523 |
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：