股票概览
16.2
+2.34%
+0.37
15.88
开盘价
16.39
最高价
15.76
最低价
22,623
成交量
数据更新至: 2024-05-31
技术指标
15.60
MA5 (5日均线)
15.64
MA10 (10日均线)
15.86
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 | 15.88 | 16.39 | 15.76 | 16.2 | +2.34% | 22,623 | 36,492,878 |
| 2024-05-30 | 15.28 | 16 | 15.02 | 15.83 | +3.06% | 25,741 | 40,508,259 |
| 2024-05-29 | 15.3 | 15.68 | 15.28 | 15.36 | -0.13% | 14,415 | 22,362,477 |
| 2024-05-28 | 15.35 | 15.95 | 15.05 | 15.38 | +0.98% | 20,497 | 31,944,009 |
| 2024-05-27 | 15.24 | 15.34 | 14.69 | 15.23 | 0% | 17,833 | 26,681,507 |
| 2024-05-24 | 15.7 | 15.76 | 15.2 | 15.23 | -2.81% | 11,538 | 17,819,589 |
| 2024-05-23 | 15.8 | 15.92 | 15.57 | 15.67 | -1.14% | 14,188 | 22,275,958 |
| 2024-05-22 | 15.6 | 15.95 | 15.59 | 15.85 | +0.89% | 12,668 | 19,965,764 |
| 2024-05-21 | 15.93 | 15.97 | 15.65 | 15.71 | -1.44% | 10,686 | 16,835,497 |
| 2024-05-20 | 15.95 | 16.27 | 15.86 | 15.94 | +0.13% | 14,253 | 22,833,225 |
| 2024-05-17 | 15.78 | 15.97 | 15.57 | 15.92 | +1.4% | 12,413 | 19,625,771 |
| 2024-05-16 | 15.42 | 15.76 | 15.42 | 15.7 | +1.95% | 12,778 | 20,008,527 |
| 2024-05-15 | 15.36 | 15.64 | 15.14 | 15.4 | +0.13% | 15,418 | 23,860,174 |
| 2024-05-14 | 15.51 | 15.77 | 15.33 | 15.38 | -0.13% | 18,498 | 28,631,623 |
| 2024-05-13 | 16.05 | 16.34 | 15.4 | 15.4 | -5.52% | 20,716 | 32,586,607 |
| 2024-05-10 | 16.66 | 16.97 | 16.23 | 16.3 | -2.92% | 14,679 | 24,188,738 |
| 2024-05-09 | 16.45 | 16.89 | 16.44 | 16.79 | +2.07% | 15,949 | 26,736,099 |
| 2024-05-08 | 16.81 | 16.95 | 16.4 | 16.45 | -2.26% | 19,048 | 31,722,824 |
| 2024-05-07 | 16.81 | 17.05 | 16.55 | 16.83 | +1.14% | 23,751 | 39,938,853 |
| 2024-05-06 | 16.75 | 17.11 | 16.6 | 16.64 | +0.54% | 16,435 | 27,631,310 |
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：