股票概览
15.57
-3.23%
-0.52
15.91
开盘价
16.18
最高价
15.55
最低价
218,080
成交量
数据更新至: 2024-05-31
技术指标
16.16
MA5 (5日均线)
16.33
MA10 (10日均线)
16.02
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 | 15.91 | 16.18 | 15.55 | 15.57 | -3.23% | 218,080 | 343,168,411 |
| 2024-05-30 | 16.41 | 16.94 | 16 | 16.09 | -3.54% | 283,864 | 462,897,896 |
| 2024-05-29 | 16.15 | 17.66 | 16.08 | 16.68 | +2.65% | 467,436 | 793,865,130 |
| 2024-05-28 | 15.66 | 16.35 | 15.51 | 16.25 | +0.18% | 367,379 | 585,306,960 |
| 2024-05-27 | 17.45 | 17.71 | 16.16 | 16.22 | -9.69% | 471,641 | 774,892,517 |
| 2024-05-24 | 18 | 19.7 | 17.55 | 17.96 | -0.61% | 743,127 | 1,373,485,789 |
| 2024-05-23 | 18.07 | 18.07 | 18.07 | 18.07 | +9.98% | 77,934 | 140,826,774 |
| 2024-05-22 | 15.25 | 16.43 | 15.25 | 16.43 | +9.97% | 190,891 | 310,878,803 |
| 2024-05-21 | 15.16 | 15.16 | 14.87 | 14.94 | -1.06% | 57,637 | 86,190,980 |
| 2024-05-20 | 15.06 | 15.29 | 15.06 | 15.1 | +0.47% | 67,636 | 102,519,889 |
| 2024-05-17 | 15.1 | 15.18 | 14.84 | 15.03 | -0.79% | 75,801 | 113,500,781 |
| 2024-05-16 | 15.23 | 15.37 | 15.06 | 15.15 | -1.69% | 84,016 | 127,833,886 |
| 2024-05-15 | 15.78 | 16.1 | 15.39 | 15.41 | -2.34% | 99,656 | 155,951,604 |
| 2024-05-14 | 15.76 | 15.98 | 15.32 | 15.78 | +0.32% | 124,588 | 194,178,430 |
| 2024-05-13 | 15.7 | 16.14 | 15.4 | 15.73 | -1.01% | 107,564 | 170,060,854 |
| 2024-05-10 | 16.62 | 16.65 | 15.74 | 15.89 | -3.81% | 175,423 | 280,397,332 |
| 2024-05-09 | 16.1 | 17.05 | 16.08 | 16.52 | +1.35% | 263,984 | 440,566,333 |
| 2024-05-08 | 15.89 | 16.45 | 15.81 | 16.3 | +1.49% | 235,728 | 381,907,951 |
| 2024-05-07 | 15.14 | 16.66 | 15.02 | 16.06 | +5.87% | 251,152 | 398,414,631 |
| 2024-05-06 | 14.89 | 15.18 | 14.85 | 15.17 | +2.64% | 126,398 | 190,030,567 |
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：