股票概览
15.6
-1.2%
-0.19
15.6
开盘价
15.76
最高价
15.47
最低价
33,673
成交量
数据更新至: 2024-05-31
技术指标
15.70
MA5 (5日均线)
16.11
MA10 (10日均线)
17.06
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 | 15.6 | 15.76 | 15.47 | 15.6 | -1.2% | 33,673 | 52,523,036 |
| 2024-05-30 | 15.49 | 16.2 | 15.15 | 15.79 | +1.87% | 49,266 | 77,985,223 |
| 2024-05-29 | 15.53 | 15.84 | 15.45 | 15.5 | -0.39% | 23,349 | 36,428,972 |
| 2024-05-28 | 16.06 | 16.06 | 15.56 | 15.56 | -2.93% | 25,444 | 39,975,704 |
| 2024-05-27 | 15.93 | 16.09 | 15.45 | 16.03 | +1.33% | 35,194 | 55,334,521 |
| 2024-05-24 | 16.2 | 16.27 | 15.81 | 15.82 | -2.04% | 31,093 | 49,666,493 |
| 2024-05-23 | 16.94 | 16.94 | 16.09 | 16.15 | -4.21% | 44,950 | 73,314,705 |
| 2024-05-22 | 16.77 | 17.06 | 16.53 | 16.86 | +1.02% | 38,419 | 64,735,287 |
| 2024-05-21 | 17.1 | 17.21 | 16.64 | 16.69 | -2.63% | 48,755 | 81,974,361 |
| 2024-05-20 | 17.73 | 17.73 | 17.08 | 17.14 | -2.67% | 52,152 | 90,161,347 |
| 2024-05-17 | 18.06 | 18.1 | 17.4 | 17.61 | -1.73% | 43,728 | 76,985,946 |
| 2024-05-16 | 17.6 | 18.18 | 17.6 | 17.92 | +1.7% | 61,125 | 109,543,518 |
| 2024-05-15 | 17.4 | 18.05 | 17.02 | 17.62 | +1.26% | 62,729 | 110,424,935 |
| 2024-05-14 | 16.85 | 17.51 | 16.83 | 17.4 | +3.76% | 63,551 | 109,511,893 |
| 2024-05-13 | 17.63 | 17.64 | 16.66 | 16.77 | -5.25% | 61,678 | 104,229,818 |
| 2024-05-10 | 18.45 | 18.79 | 17.65 | 17.7 | -3.33% | 60,185 | 107,950,111 |
| 2024-05-09 | 18.63 | 18.69 | 18.29 | 18.31 | -0.33% | 48,291 | 88,949,272 |
| 2024-05-08 | 19.28 | 19.35 | 18.27 | 18.37 | -4.87% | 68,008 | 126,657,027 |
| 2024-05-07 | 19.3 | 19.82 | 19.11 | 19.31 | +0.94% | 72,211 | 140,230,749 |
| 2024-05-06 | 19.15 | 19.68 | 18.77 | 19.13 | +1.06% | 64,018 | 122,524,531 |
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：