股票概览
15.7
-0.44%
-0.07
15.75
开盘价
15.93
最高价
15.68
最低价
33,984
成交量
数据更新至: 2024-05-31
技术指标
15.92
MA5 (5日均线)
16.08
MA10 (10日均线)
16.43
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 | 15.75 | 15.93 | 15.68 | 15.7 | -0.44% | 33,984 | 53,484,669 |
| 2024-05-30 | 15.82 | 15.96 | 15.72 | 15.77 | -0.94% | 39,148 | 61,884,711 |
| 2024-05-29 | 15.93 | 16.05 | 15.84 | 15.92 | -0.62% | 37,191 | 59,280,697 |
| 2024-05-28 | 16.25 | 16.25 | 15.98 | 16.02 | -1.17% | 38,157 | 61,196,677 |
| 2024-05-27 | 16.1 | 16.24 | 15.95 | 16.21 | +1% | 41,358 | 66,582,474 |
| 2024-05-24 | 16.03 | 16.21 | 16.02 | 16.05 | +0.25% | 38,482 | 62,046,704 |
| 2024-05-23 | 16.35 | 16.35 | 16 | 16.01 | -1.84% | 49,356 | 79,461,561 |
| 2024-05-22 | 16.28 | 16.4 | 16.22 | 16.31 | +0.06% | 44,582 | 72,714,103 |
| 2024-05-21 | 16.45 | 16.46 | 16.28 | 16.3 | -1.09% | 38,792 | 63,373,707 |
| 2024-05-20 | 16.53 | 16.56 | 16.4 | 16.48 | +0.12% | 40,304 | 66,404,834 |
| 2024-05-17 | 16.25 | 16.48 | 16.2 | 16.46 | +0.92% | 54,359 | 88,737,757 |
| 2024-05-16 | 16.74 | 16.75 | 16.25 | 16.31 | -1.75% | 67,743 | 111,040,629 |
| 2024-05-15 | 16.85 | 16.89 | 16.57 | 16.6 | -1.72% | 42,309 | 70,587,211 |
| 2024-05-14 | 16.71 | 16.98 | 16.68 | 16.89 | +1.08% | 55,704 | 93,921,540 |
| 2024-05-13 | 16.98 | 16.99 | 16.63 | 16.71 | -1.59% | 57,457 | 96,348,156 |
| 2024-05-10 | 17.13 | 17.14 | 16.94 | 16.98 | -0.93% | 47,896 | 81,433,793 |
| 2024-05-09 | 16.84 | 17.22 | 16.76 | 17.14 | +1.66% | 66,354 | 113,348,145 |
| 2024-05-08 | 16.88 | 17 | 16.76 | 16.86 | -0.12% | 51,205 | 86,417,929 |
| 2024-05-07 | 16.96 | 16.96 | 16.71 | 16.88 | -0.24% | 54,127 | 91,113,658 |
| 2024-05-06 | 16.6 | 17.03 | 16.59 | 16.92 | +2.98% | 94,354 | 159,193,737 |
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：