股票概览
15.44
+0.85%
+0.13
15.28
开盘价
15.51
最高价
15.23
最低价
8,816
成交量
数据更新至: 2024-05-31
技术指标
15.53
MA5 (5日均线)
15.67
MA10 (10日均线)
15.80
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 | 15.28 | 15.51 | 15.23 | 15.44 | +0.85% | 8,816 | 13,600,616 |
| 2024-05-30 | 15.5 | 15.71 | 15.3 | 15.31 | -2.3% | 8,673 | 13,427,641 |
| 2024-05-29 | 15.34 | 15.8 | 15.34 | 15.67 | +1.23% | 9,916 | 15,546,490 |
| 2024-05-28 | 15.61 | 15.82 | 15.47 | 15.48 | -1.65% | 9,575 | 14,938,260 |
| 2024-05-27 | 15.53 | 15.87 | 15.3 | 15.74 | +1.75% | 9,810 | 15,227,954 |
| 2024-05-24 | 15.9 | 15.9 | 15.39 | 15.47 | -0.83% | 9,796 | 15,295,460 |
| 2024-05-23 | 15.93 | 15.93 | 15.55 | 15.6 | -2.19% | 11,234 | 17,583,048 |
| 2024-05-22 | 16 | 16.04 | 15.8 | 15.95 | +0.76% | 6,899 | 10,975,209 |
| 2024-05-21 | 16.2 | 16.2 | 15.77 | 15.83 | -2.4% | 11,735 | 18,698,050 |
| 2024-05-20 | 16 | 16.35 | 16 | 16.22 | +1.44% | 12,296 | 19,916,815 |
| 2024-05-17 | 15.83 | 16 | 15.69 | 15.99 | +1.78% | 10,147 | 16,154,343 |
| 2024-05-16 | 15.77 | 16.03 | 15.56 | 15.71 | +0.26% | 15,260 | 24,144,535 |
| 2024-05-15 | 15.88 | 15.95 | 15.6 | 15.67 | -0.7% | 10,501 | 16,566,524 |
| 2024-05-14 | 15.72 | 15.97 | 15.72 | 15.78 | +0.45% | 10,236 | 16,243,662 |
| 2024-05-13 | 16.33 | 16.33 | 15.65 | 15.71 | -3.68% | 18,800 | 29,682,097 |
| 2024-05-10 | 16.18 | 16.39 | 16.1 | 16.31 | +0.8% | 21,211 | 34,559,730 |
| 2024-05-09 | 15.83 | 16.26 | 15.83 | 16.18 | +1.89% | 19,816 | 32,047,732 |
| 2024-05-08 | 16.2 | 16.38 | 15.78 | 15.88 | -2.04% | 21,584 | 34,533,035 |
| 2024-05-07 | 16.06 | 16.23 | 15.89 | 16.21 | +2.08% | 17,909 | 28,820,549 |
| 2024-05-06 | 15.72 | 16.1 | 15.72 | 15.88 | +2.45% | 16,577 | 26,348,032 |
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：