股票概览
15.2
+1.95%
+0.29
14.99
开盘价
15.29
最高价
14.93
最低价
26,237
成交量
数据更新至: 2024-05-31
技术指标
14.98
MA5 (5日均线)
15.08
MA10 (10日均线)
15.42
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 | 14.99 | 15.29 | 14.93 | 15.2 | +1.95% | 26,237 | 39,743,062 |
| 2024-05-30 | 14.95 | 15.16 | 14.85 | 14.91 | -0.6% | 18,232 | 27,287,926 |
| 2024-05-29 | 14.78 | 15.2 | 14.7 | 15 | +1.49% | 21,050 | 31,549,045 |
| 2024-05-28 | 15.02 | 15.09 | 14.65 | 14.78 | -1.53% | 13,891 | 20,685,644 |
| 2024-05-27 | 14.83 | 15.02 | 14.55 | 15.01 | +1.21% | 17,684 | 26,105,849 |
| 2024-05-24 | 15.03 | 15.07 | 14.79 | 14.83 | -1.33% | 18,760 | 27,944,175 |
| 2024-05-23 | 15.43 | 15.44 | 14.97 | 15.03 | -1.89% | 25,523 | 38,519,147 |
| 2024-05-22 | 15.21 | 15.53 | 15.19 | 15.32 | +0.72% | 18,840 | 28,895,669 |
| 2024-05-21 | 15.53 | 15.54 | 15.18 | 15.21 | -1.93% | 23,243 | 35,487,361 |
| 2024-05-20 | 15.73 | 15.77 | 15.41 | 15.51 | -1.59% | 27,128 | 42,195,543 |
| 2024-05-17 | 15.44 | 15.76 | 15.17 | 15.76 | +3.07% | 32,796 | 50,740,789 |
| 2024-05-16 | 15.33 | 15.46 | 15.25 | 15.29 | 0% | 20,660 | 31,710,205 |
| 2024-05-15 | 15.53 | 15.58 | 15.17 | 15.29 | -1.67% | 25,274 | 38,757,402 |
| 2024-05-14 | 15.4 | 15.66 | 15.31 | 15.55 | +1.37% | 30,489 | 47,300,947 |
| 2024-05-13 | 16 | 16 | 15.3 | 15.34 | -4.66% | 44,795 | 69,458,758 |
| 2024-05-10 | 16.26 | 16.48 | 16 | 16.09 | -0.25% | 44,649 | 72,277,202 |
| 2024-05-09 | 15.97 | 16.35 | 15.86 | 16.13 | +1.32% | 26,873 | 43,376,860 |
| 2024-05-08 | 16.14 | 16.21 | 15.88 | 15.92 | -1.18% | 27,617 | 44,268,093 |
| 2024-05-07 | 16.14 | 16.23 | 15.96 | 16.11 | -0.19% | 26,257 | 42,248,908 |
| 2024-05-06 | 15.83 | 16.33 | 15.83 | 16.14 | +1.96% | 36,297 | 58,365,068 |
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：