股票概览
15.2
+2.56%
+0.38
14.87
开盘价
15.36
最高价
14.8
最低价
20,996
成交量
数据更新至: 2024-05-31
技术指标
14.84
MA5 (5日均线)
15.10
MA10 (10日均线)
15.52
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 | 14.87 | 15.36 | 14.8 | 15.2 | +2.56% | 20,996 | 31,746,746 |
| 2024-05-30 | 15.17 | 15.17 | 14.75 | 14.82 | -0.34% | 16,236 | 24,145,870 |
| 2024-05-29 | 14.73 | 15.2 | 14.64 | 14.87 | +1.23% | 22,418 | 33,443,714 |
| 2024-05-28 | 14.55 | 14.9 | 14.4 | 14.69 | +0.34% | 23,746 | 34,869,492 |
| 2024-05-27 | 14.71 | 14.95 | 14.02 | 14.64 | +0.21% | 31,950 | 45,825,120 |
| 2024-05-24 | 15.1 | 15.26 | 14.55 | 14.61 | -3.44% | 25,400 | 37,720,117 |
| 2024-05-23 | 15.71 | 15.76 | 15.1 | 15.13 | -3.57% | 26,843 | 41,231,470 |
| 2024-05-22 | 15.43 | 15.76 | 15.3 | 15.69 | +1.69% | 25,742 | 40,005,609 |
| 2024-05-21 | 16 | 16.02 | 15.3 | 15.43 | -3.32% | 32,659 | 50,574,871 |
| 2024-05-20 | 16.24 | 16.25 | 15.71 | 15.96 | -0.99% | 37,547 | 60,009,792 |
| 2024-05-17 | 16.25 | 16.25 | 15.56 | 16.12 | +0.94% | 43,688 | 69,815,686 |
| 2024-05-16 | 15.72 | 16.69 | 15.65 | 15.97 | +1.14% | 55,810 | 90,247,657 |
| 2024-05-15 | 15.46 | 16.44 | 15.4 | 15.79 | +3.14% | 54,440 | 86,613,246 |
| 2024-05-14 | 15.19 | 15.51 | 15.19 | 15.31 | +0.46% | 20,446 | 31,321,802 |
| 2024-05-13 | 15.75 | 15.75 | 15.12 | 15.24 | -2.62% | 27,254 | 41,777,734 |
| 2024-05-10 | 16.12 | 16.26 | 15.6 | 15.65 | -2.98% | 33,219 | 52,327,655 |
| 2024-05-09 | 16 | 16.29 | 16 | 16.13 | +1% | 31,645 | 51,082,390 |
| 2024-05-08 | 16.4 | 16.48 | 15.88 | 15.97 | -3.33% | 46,176 | 74,258,868 |
| 2024-05-07 | 16.8 | 16.8 | 16.36 | 16.52 | -1.2% | 52,685 | 87,131,184 |
| 2024-05-06 | 16.94 | 17.44 | 16.71 | 16.72 | 0% | 83,936 | 142,175,100 |
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：