股票概览
15.55
+3.6%
+0.54
15.15
开盘价
15.88
最高价
15.15
最低价
337,289
成交量
数据更新至: 2024-05-31
技术指标
14.96
MA5 (5日均线)
15.47
MA10 (10日均线)
15.38
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 | 15.15 | 15.88 | 15.15 | 15.55 | +3.6% | 337,289 | 527,297,602 |
| 2024-05-30 | 15.22 | 15.8 | 14.86 | 15.01 | -3.66% | 360,734 | 547,508,318 |
| 2024-05-29 | 14.17 | 15.81 | 14.02 | 15.58 | +8.42% | 508,803 | 782,368,318 |
| 2024-05-28 | 14.23 | 14.66 | 14.11 | 14.37 | +0.63% | 191,707 | 275,212,559 |
| 2024-05-27 | 15.06 | 15.15 | 13.79 | 14.28 | -6.79% | 309,072 | 437,346,327 |
| 2024-05-24 | 16.55 | 16.55 | 15.3 | 15.32 | -8.26% | 324,148 | 513,567,713 |
| 2024-05-23 | 16.02 | 17.39 | 15.9 | 16.7 | +3.28% | 482,323 | 803,051,810 |
| 2024-05-22 | 16.02 | 16.44 | 15.8 | 16.17 | -1.52% | 365,116 | 588,162,841 |
| 2024-05-21 | 15.35 | 16.68 | 15.35 | 16.42 | +7.53% | 529,083 | 850,636,736 |
| 2024-05-20 | 15.24 | 15.48 | 14.9 | 15.27 | 0% | 120,197 | 182,649,042 |
| 2024-05-17 | 15.08 | 15.34 | 14.9 | 15.27 | +1.26% | 129,985 | 197,035,487 |
| 2024-05-16 | 15.1 | 15.5 | 15.03 | 15.08 | 0% | 153,780 | 234,793,317 |
| 2024-05-15 | 15.47 | 15.48 | 15.04 | 15.08 | -2.65% | 149,847 | 228,164,668 |
| 2024-05-14 | 15.05 | 15.99 | 15 | 15.49 | +2.38% | 254,385 | 393,283,768 |
| 2024-05-13 | 14.84 | 15.48 | 14.5 | 15.13 | +1.54% | 186,068 | 280,173,993 |
| 2024-05-10 | 15.2 | 15.42 | 14.76 | 14.9 | -2.42% | 155,915 | 232,931,158 |
| 2024-05-09 | 15.2 | 15.64 | 15.14 | 15.27 | -1.61% | 183,342 | 281,514,275 |
| 2024-05-08 | 15.4 | 15.98 | 15.16 | 15.52 | -0.13% | 262,264 | 408,143,806 |
| 2024-05-07 | 15.74 | 15.92 | 15.36 | 15.54 | -1.21% | 187,736 | 293,345,903 |
| 2024-05-06 | 15.33 | 15.88 | 15.32 | 15.73 | +4.1% | 242,158 | 378,564,897 |
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：