股票概览
15.16
0%
0
15.3
开盘价
15.32
最高价
15.11
最低价
4,530
成交量
数据更新至: 2024-05-31
技术指标
15.24
MA5 (5日均线)
15.53
MA10 (10日均线)
15.70
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 | 15.3 | 15.32 | 15.11 | 15.16 | 0% | 4,530 | 6,901,955 |
| 2024-05-30 | 15.18 | 15.28 | 15 | 15.16 | -0.72% | 5,731 | 8,677,617 |
| 2024-05-29 | 15.29 | 15.56 | 15.13 | 15.27 | +0.07% | 5,093 | 7,840,837 |
| 2024-05-28 | 15.38 | 15.58 | 15.18 | 15.26 | -0.52% | 5,453 | 8,377,447 |
| 2024-05-27 | 15.31 | 15.5 | 15.01 | 15.34 | +0.13% | 5,622 | 8,528,062 |
| 2024-05-24 | 15.5 | 15.56 | 15.23 | 15.32 | -0.65% | 5,890 | 9,070,060 |
| 2024-05-23 | 16.05 | 16.18 | 15.39 | 15.42 | -3.99% | 8,150 | 12,769,545 |
| 2024-05-22 | 15.94 | 16.11 | 15.66 | 16.06 | +0.5% | 8,306 | 13,203,486 |
| 2024-05-21 | 16.25 | 16.44 | 15.84 | 15.98 | -1.9% | 9,443 | 15,179,498 |
| 2024-05-20 | 16.23 | 16.46 | 16.16 | 16.29 | +1.69% | 7,636 | 12,437,276 |
| 2024-05-17 | 15.48 | 16.05 | 15.48 | 16.02 | +3.42% | 8,045 | 12,713,781 |
| 2024-05-16 | 15.47 | 15.78 | 15.25 | 15.49 | +0.65% | 6,968 | 10,898,085 |
| 2024-05-15 | 15.62 | 15.72 | 15.27 | 15.39 | -1.47% | 6,312 | 9,788,318 |
| 2024-05-14 | 15.5 | 15.85 | 15.5 | 15.62 | +0.45% | 3,942 | 6,184,546 |
| 2024-05-13 | 15.9 | 16.07 | 15.48 | 15.55 | -2.26% | 6,112 | 9,571,860 |
| 2024-05-10 | 16.43 | 16.43 | 15.86 | 15.91 | -2.63% | 5,512 | 8,824,454 |
| 2024-05-09 | 16.09 | 16.38 | 16 | 16.34 | +2.13% | 8,413 | 13,691,895 |
| 2024-05-08 | 16.34 | 16.42 | 15.89 | 16 | -2.08% | 6,503 | 10,483,943 |
| 2024-05-07 | 16.27 | 16.42 | 16.13 | 16.34 | +1.05% | 5,580 | 9,097,615 |
| 2024-05-06 | 15.95 | 16.26 | 15.95 | 16.17 | +2.86% | 12,894 | 20,798,600 |
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：