股票概览
15.11
+2.16%
+0.32
14.8
开盘价
15.25
最高价
14.8
最低价
29,836
成交量
数据更新至: 2024-05-31
技术指标
15.02
MA5 (5日均线)
15.27
MA10 (10日均线)
15.71
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 | 14.8 | 15.25 | 14.8 | 15.11 | +2.16% | 29,836 | 44,880,783 |
| 2024-05-30 | 14.91 | 15.05 | 14.67 | 14.79 | -0.8% | 19,976 | 29,704,904 |
| 2024-05-29 | 14.93 | 15.01 | 14.76 | 14.91 | -0.33% | 19,793 | 29,493,595 |
| 2024-05-28 | 15.11 | 15.35 | 14.9 | 14.96 | -2.29% | 24,005 | 36,265,557 |
| 2024-05-27 | 15.1 | 15.33 | 14.98 | 15.31 | +1.32% | 27,891 | 42,296,113 |
| 2024-05-24 | 15.55 | 15.69 | 15.08 | 15.11 | -3.88% | 53,282 | 81,672,652 |
| 2024-05-23 | 15.58 | 16.12 | 15.42 | 15.72 | +0.9% | 58,901 | 92,878,768 |
| 2024-05-22 | 15.59 | 15.7 | 15.46 | 15.58 | -0.26% | 30,114 | 46,832,257 |
| 2024-05-21 | 15.5 | 15.81 | 15.35 | 15.62 | +0.26% | 34,887 | 54,470,338 |
| 2024-05-20 | 15.76 | 15.78 | 15.3 | 15.58 | -0.45% | 55,294 | 85,936,647 |
| 2024-05-17 | 15.84 | 15.95 | 15.5 | 15.65 | -2.19% | 62,791 | 98,332,695 |
| 2024-05-16 | 16.28 | 16.58 | 15.9 | 16 | -2.79% | 73,855 | 119,745,157 |
| 2024-05-15 | 16.71 | 16.9 | 16.41 | 16.46 | -1.56% | 81,346 | 135,048,465 |
| 2024-05-14 | 16.1 | 17.1 | 16.02 | 16.72 | +3.59% | 131,981 | 217,866,331 |
| 2024-05-13 | 16.1 | 16.35 | 15.89 | 16.14 | +0.69% | 85,756 | 137,881,834 |
| 2024-05-10 | 16.01 | 16.25 | 15.72 | 16.03 | -0.43% | 81,453 | 129,849,758 |
| 2024-05-09 | 16.09 | 16.41 | 15.8 | 16.1 | +0.06% | 114,606 | 184,210,235 |
| 2024-05-08 | 15.79 | 16.74 | 15.71 | 16.09 | +0.56% | 188,497 | 305,504,497 |
| 2024-05-07 | 16.62 | 16.62 | 15.5 | 16 | -1.84% | 245,347 | 390,448,651 |
| 2024-05-06 | 14.87 | 16.3 | 14.87 | 16.3 | +9.99% | 98,850 | 154,131,956 |
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：