股票概览
15.09
+1.14%
+0.17
15.65
开盘价
15.65
最高价
14.98
最低价
16,978
成交量
数据更新至: 2024-05-31
技术指标
14.94
MA5 (5日均线)
15.30
MA10 (10日均线)
15.80
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 | 15.65 | 15.65 | 14.98 | 15.09 | +1.14% | 16,978 | 25,707,794 |
| 2024-05-30 | 14.83 | 15.13 | 14.83 | 14.92 | -0.2% | 13,556 | 20,281,006 |
| 2024-05-29 | 14.62 | 15.06 | 14.62 | 14.95 | +1.56% | 12,710 | 18,902,625 |
| 2024-05-28 | 15.02 | 15.06 | 14.68 | 14.72 | -1.93% | 12,884 | 19,152,165 |
| 2024-05-27 | 15.3 | 15.31 | 14.85 | 15.01 | -0.99% | 11,065 | 16,594,499 |
| 2024-05-24 | 15.45 | 15.6 | 15 | 15.16 | -2% | 9,265 | 14,139,630 |
| 2024-05-23 | 15.89 | 15.95 | 15.45 | 15.47 | -2.58% | 8,485 | 13,264,062 |
| 2024-05-22 | 15.86 | 16.02 | 15.66 | 15.88 | +1.08% | 8,615 | 13,691,186 |
| 2024-05-21 | 16.17 | 16.17 | 15.62 | 15.71 | -2.18% | 9,736 | 15,333,040 |
| 2024-05-20 | 16.01 | 16.21 | 15.89 | 16.06 | +0.5% | 11,726 | 18,830,803 |
| 2024-05-17 | 15.61 | 16.03 | 15.49 | 15.98 | +2.9% | 13,954 | 22,043,312 |
| 2024-05-16 | 15.52 | 15.77 | 15.41 | 15.53 | -0.38% | 15,594 | 24,236,662 |
| 2024-05-15 | 15.72 | 15.85 | 15.28 | 15.59 | -0.38% | 15,345 | 23,846,066 |
| 2024-05-14 | 15.98 | 16.02 | 15.6 | 15.65 | 0% | 19,544 | 30,769,988 |
| 2024-05-13 | 16.82 | 16.89 | 15.58 | 15.65 | -6.96% | 26,249 | 41,930,934 |
| 2024-05-10 | 17.08 | 17.19 | 16.72 | 16.82 | -1.52% | 13,242 | 22,453,809 |
| 2024-05-09 | 16.82 | 17.16 | 16.82 | 17.08 | +1.67% | 7,034 | 12,009,879 |
| 2024-05-08 | 17.16 | 17.16 | 16.76 | 16.8 | -1.47% | 8,354 | 14,130,967 |
| 2024-05-07 | 17.01 | 17.08 | 16.74 | 17.05 | +1.07% | 10,652 | 18,073,676 |
| 2024-05-06 | 17.03 | 17.16 | 16.7 | 16.87 | +1.02% | 11,650 | 19,655,596 |
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：