股票概览
15.58
+0.06%
+0.01
15.5
开盘价
15.71
最高价
15.48
最低价
24,622
成交量
数据更新至: 2024-05-31
技术指标
15.71
MA5 (5日均线)
16.10
MA10 (10日均线)
17.13
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 | 15.5 | 15.71 | 15.48 | 15.58 | +0.06% | 24,622 | 38,419,461 |
| 2024-05-30 | 15.76 | 15.99 | 15.48 | 15.57 | -1.21% | 29,272 | 45,912,061 |
| 2024-05-29 | 15.76 | 15.86 | 15.58 | 15.76 | +0.7% | 23,455 | 36,934,099 |
| 2024-05-28 | 15.97 | 15.97 | 15.59 | 15.65 | -2% | 25,775 | 40,520,039 |
| 2024-05-27 | 15.9 | 15.97 | 15.43 | 15.97 | +0.82% | 43,259 | 67,763,742 |
| 2024-05-24 | 16.21 | 16.35 | 15.67 | 15.84 | -0.88% | 52,441 | 83,945,836 |
| 2024-05-23 | 16.4 | 16.62 | 15.89 | 15.98 | -2.86% | 55,346 | 89,545,536 |
| 2024-05-22 | 16.9 | 17.09 | 16.34 | 16.45 | -3.12% | 57,590 | 95,410,662 |
| 2024-05-21 | 17.01 | 17.33 | 16.71 | 16.98 | -1.28% | 51,068 | 86,304,096 |
| 2024-05-20 | 17.11 | 17.55 | 16.81 | 17.2 | +0.7% | 94,057 | 161,754,946 |
| 2024-05-17 | 16.6 | 17.12 | 16.51 | 17.08 | +1.91% | 72,772 | 122,772,017 |
| 2024-05-16 | 16.81 | 17.15 | 16.38 | 16.76 | -1.41% | 76,966 | 128,346,361 |
| 2024-05-15 | 16.8 | 17.25 | 16.57 | 17 | +0.35% | 65,015 | 110,044,827 |
| 2024-05-14 | 17.3 | 17.67 | 16.77 | 16.94 | -2.64% | 92,363 | 158,129,471 |
| 2024-05-13 | 17.35 | 18.3 | 17.28 | 17.4 | -2.9% | 99,811 | 176,291,748 |
| 2024-05-10 | 19.2 | 19.68 | 17.7 | 17.92 | -5.63% | 166,566 | 311,773,187 |
| 2024-05-09 | 18.89 | 19.67 | 18.63 | 18.99 | -2.11% | 126,594 | 241,333,389 |
| 2024-05-08 | 19.31 | 19.79 | 18.46 | 19.4 | -2.22% | 178,562 | 342,721,770 |
| 2024-05-07 | 19.84 | 20.12 | 18.9 | 19.84 | -2.02% | 171,042 | 333,671,592 |
| 2024-05-06 | 20 | 20.93 | 19.11 | 20.25 | +3.05% | 221,287 | 441,194,137 |
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：