股票概览
15.2
+0.73%
+0.11
15.2
开盘价
15.3
最高价
15.08
最低价
53,196
成交量
数据更新至: 2024-05-31
技术指标
15.25
MA5 (5日均线)
15.60
MA10 (10日均线)
16.49
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 | 15.2 | 15.3 | 15.08 | 15.2 | +0.73% | 53,196 | 80,965,732 |
| 2024-05-30 | 15.26 | 15.38 | 15.05 | 15.09 | -1.05% | 47,799 | 72,418,819 |
| 2024-05-29 | 15.26 | 15.54 | 15.15 | 15.25 | -0.46% | 54,518 | 83,637,914 |
| 2024-05-28 | 15.45 | 15.65 | 15.24 | 15.32 | -0.39% | 63,751 | 98,531,266 |
| 2024-05-27 | 15.53 | 15.58 | 15 | 15.38 | -0.26% | 69,675 | 105,944,105 |
| 2024-05-24 | 15.81 | 15.9 | 15.42 | 15.42 | -2.34% | 71,869 | 111,998,526 |
| 2024-05-23 | 16.39 | 16.41 | 15.71 | 15.79 | -2.71% | 80,689 | 128,583,457 |
| 2024-05-22 | 15.94 | 16.43 | 15.92 | 16.23 | +1.82% | 85,426 | 138,006,633 |
| 2024-05-21 | 16.44 | 16.49 | 15.88 | 15.94 | -2.8% | 94,262 | 151,236,255 |
| 2024-05-20 | 16.66 | 16.85 | 16.27 | 16.4 | -2.09% | 106,179 | 175,650,496 |
| 2024-05-17 | 16.6 | 16.83 | 16.39 | 16.75 | +0.6% | 75,057 | 124,683,858 |
| 2024-05-16 | 16.95 | 17.1 | 16.62 | 16.65 | -1.6% | 90,732 | 152,843,625 |
| 2024-05-15 | 17.35 | 17.35 | 16.89 | 16.92 | -1.69% | 70,921 | 120,866,836 |
| 2024-05-14 | 17.08 | 17.42 | 17.04 | 17.21 | +0.88% | 76,317 | 131,449,387 |
| 2024-05-13 | 17.45 | 17.45 | 16.95 | 17.06 | -2.57% | 83,510 | 143,283,381 |
| 2024-05-10 | 18.08 | 18.16 | 17.41 | 17.51 | -2.67% | 89,641 | 157,643,889 |
| 2024-05-09 | 17.69 | 18.18 | 17.69 | 17.99 | +1.7% | 93,991 | 169,303,854 |
| 2024-05-08 | 18.08 | 18.1 | 17.66 | 17.69 | -2.21% | 80,784 | 143,882,353 |
| 2024-05-07 | 18 | 18.28 | 17.83 | 18.09 | +0.84% | 106,480 | 192,364,178 |
| 2024-05-06 | 18.27 | 18.58 | 17.81 | 17.94 | -1.75% | 153,307 | 278,224,083 |
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：