股票概览
15.6
+4.98%
+0.74
14.91
开盘价
15.65
最高价
14.81
最低价
18,939
成交量
数据更新至: 2024-05-31
技术指标
15.11
MA5 (5日均线)
15.44
MA10 (10日均线)
15.63
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 | 14.91 | 15.65 | 14.81 | 15.6 | +4.98% | 18,939 | 29,170,642 |
| 2024-05-30 | 14.86 | 15.06 | 14.6 | 14.86 | -0.07% | 13,654 | 20,317,560 |
| 2024-05-29 | 14.97 | 15.28 | 14.79 | 14.87 | -0.87% | 12,105 | 18,220,190 |
| 2024-05-28 | 15.15 | 15.35 | 14.89 | 15 | -1.32% | 12,096 | 18,272,540 |
| 2024-05-27 | 15.31 | 15.5 | 14.71 | 15.2 | +0.26% | 22,225 | 33,183,534 |
| 2024-05-24 | 15.95 | 15.95 | 15.16 | 15.16 | -3.99% | 17,487 | 26,911,642 |
| 2024-05-23 | 16.09 | 16.26 | 15.61 | 15.79 | -1.86% | 16,079 | 25,453,747 |
| 2024-05-22 | 15.86 | 16.12 | 15.71 | 16.09 | +1.45% | 12,372 | 19,774,858 |
| 2024-05-21 | 16.05 | 16.1 | 15.73 | 15.86 | -0.38% | 17,313 | 27,529,597 |
| 2024-05-20 | 16.24 | 16.39 | 15.83 | 15.92 | -1.97% | 23,534 | 37,742,428 |
| 2024-05-17 | 15.77 | 16.33 | 15.51 | 16.24 | +3.9% | 21,594 | 34,699,576 |
| 2024-05-16 | 15.38 | 16.07 | 15.27 | 15.63 | +2.63% | 22,497 | 35,532,448 |
| 2024-05-15 | 15.15 | 15.96 | 15.12 | 15.23 | +0.26% | 20,900 | 32,331,318 |
| 2024-05-14 | 14.98 | 15.48 | 14.98 | 15.19 | +1.67% | 17,100 | 25,930,046 |
| 2024-05-13 | 15.59 | 15.59 | 14.82 | 14.94 | -3.8% | 24,605 | 37,063,650 |
| 2024-05-10 | 16.37 | 16.52 | 15.48 | 15.53 | -4.37% | 25,439 | 40,102,644 |
| 2024-05-09 | 16.11 | 16.37 | 16.08 | 16.24 | +1.44% | 16,365 | 26,561,380 |
| 2024-05-08 | 16.51 | 16.78 | 15.94 | 16.01 | -4.02% | 23,259 | 37,654,397 |
| 2024-05-07 | 16.54 | 16.76 | 16 | 16.68 | +1.21% | 20,845 | 34,538,906 |
| 2024-05-06 | 16.88 | 16.88 | 16.3 | 16.48 | +1.17% | 25,086 | 41,475,734 |
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：