股票概览
17.27
+8.96%
+1.42
15.66
开盘价
17.44
最高价
15.46
最低价
589,305
成交量
数据更新至: 2024-05-31
技术指标
15.59
MA5 (5日均线)
15.52
MA10 (10日均线)
15.31
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 | 15.66 | 17.44 | 15.46 | 17.27 | +8.96% | 589,305 | 976,831,257 |
| 2024-05-30 | 14.63 | 16.35 | 14.61 | 15.85 | +3.59% | 382,003 | 597,071,133 |
| 2024-05-29 | 16.46 | 16.46 | 15.1 | 15.3 | +2.27% | 389,913 | 616,895,101 |
| 2024-05-28 | 14.55 | 15.51 | 14.55 | 14.96 | +2.68% | 217,430 | 329,036,277 |
| 2024-05-27 | 14.37 | 14.64 | 13.69 | 14.57 | -1.55% | 164,356 | 234,046,899 |
| 2024-05-24 | 15.21 | 15.29 | 14.79 | 14.8 | -3.27% | 149,481 | 224,147,914 |
| 2024-05-23 | 15.72 | 15.81 | 15.2 | 15.3 | -4.97% | 244,715 | 377,775,979 |
| 2024-05-22 | 15.32 | 16.96 | 15.3 | 16.1 | +4.41% | 388,311 | 634,205,205 |
| 2024-05-21 | 15.59 | 16 | 15.12 | 15.42 | -1.15% | 205,873 | 319,213,200 |
| 2024-05-20 | 14.97 | 15.66 | 14.86 | 15.6 | +4.07% | 208,670 | 320,395,657 |
| 2024-05-17 | 14.56 | 15.11 | 14.41 | 14.99 | +2.6% | 164,302 | 243,946,764 |
| 2024-05-16 | 14.69 | 14.97 | 14.46 | 14.61 | -0.07% | 102,348 | 150,755,058 |
| 2024-05-15 | 14.64 | 15.05 | 14.29 | 14.62 | +0.55% | 132,521 | 195,132,054 |
| 2024-05-14 | 14.8 | 14.94 | 14.48 | 14.54 | -0.75% | 126,853 | 185,622,687 |
| 2024-05-13 | 15.13 | 15.35 | 14.57 | 14.65 | -5.97% | 228,720 | 339,520,334 |
| 2024-05-10 | 15.85 | 16.17 | 15.58 | 15.58 | -1.08% | 243,263 | 385,502,021 |
| 2024-05-09 | 15.5 | 15.9 | 15.22 | 15.75 | -1.5% | 283,188 | 441,216,161 |
| 2024-05-08 | 15.77 | 16.33 | 15.39 | 15.99 | +1.07% | 483,860 | 769,707,012 |
| 2024-05-07 | 14.44 | 15.82 | 14.4 | 15.82 | +10.01% | 261,259 | 396,224,302 |
| 2024-05-06 | 14.36 | 14.88 | 14.24 | 14.38 | +1.34% | 133,030 | 192,620,804 |
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：