股票概览
14.86
-1.46%
-0.22
15.07
开盘价
15.4
最高价
14.84
最低价
72,812
成交量
数据更新至: 2024-05-31
技术指标
15.06
MA5 (5日均线)
15.82
MA10 (10日均线)
15.43
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 | 15.07 | 15.4 | 14.84 | 14.86 | -1.46% | 72,812 | 109,507,988 |
| 2024-05-30 | 15.31 | 15.88 | 15.01 | 15.08 | -1.89% | 105,566 | 162,676,424 |
| 2024-05-29 | 14.78 | 15.48 | 14.58 | 15.37 | +1.79% | 108,185 | 161,877,786 |
| 2024-05-28 | 14.83 | 15.22 | 14.58 | 15.1 | +1.48% | 107,631 | 161,168,425 |
| 2024-05-27 | 15.23 | 15.32 | 14.37 | 14.88 | -2.3% | 104,867 | 154,152,396 |
| 2024-05-24 | 16.36 | 16.47 | 15.21 | 15.23 | -6.96% | 167,962 | 262,290,233 |
| 2024-05-23 | 17.04 | 17.26 | 16.26 | 16.37 | -5.27% | 198,092 | 330,268,034 |
| 2024-05-22 | 17 | 17.3 | 16.67 | 17.28 | +2.92% | 265,906 | 454,186,231 |
| 2024-05-21 | 16.23 | 16.99 | 16.12 | 16.79 | -2.33% | 195,346 | 324,685,867 |
| 2024-05-20 | 16.5 | 17.6 | 16.5 | 17.19 | +0.94% | 414,330 | 704,068,252 |
| 2024-05-17 | 16.86 | 17.03 | 16.03 | 17.03 | +10.01% | 376,241 | 632,245,229 |
| 2024-05-16 | 14.28 | 15.48 | 14.18 | 15.48 | +10.02% | 95,047 | 144,814,411 |
| 2024-05-15 | 13.95 | 14.39 | 13.9 | 14.07 | -0.07% | 36,155 | 51,372,355 |
| 2024-05-14 | 13.95 | 14.15 | 13.9 | 14.08 | +0.93% | 32,361 | 45,518,013 |
| 2024-05-13 | 14.28 | 14.34 | 13.87 | 13.95 | -3.66% | 46,485 | 65,135,882 |
| 2024-05-10 | 15.2 | 15.21 | 14.45 | 14.48 | -4.67% | 64,756 | 94,863,862 |
| 2024-05-09 | 15.32 | 15.49 | 15.11 | 15.19 | 0% | 56,329 | 85,831,439 |
| 2024-05-08 | 15.55 | 15.7 | 15.11 | 15.19 | -2.88% | 54,124 | 83,042,519 |
| 2024-05-07 | 15.51 | 15.84 | 15.18 | 15.64 | +1.96% | 82,162 | 127,731,467 |
| 2024-05-06 | 15.16 | 15.55 | 15.07 | 15.34 | +1.93% | 79,163 | 121,580,087 |
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：