股票概览
15.36
-1.73%
-0.27
15.68
开盘价
15.74
最高价
15.29
最低价
5,706
成交量
数据更新至: 2024-05-31
技术指标
15.68
MA5 (5日均线)
16.05
MA10 (10日均线)
16.61
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 | 15.68 | 15.74 | 15.29 | 15.36 | -1.73% | 5,706 | 8,838,039 |
| 2024-05-30 | 15.51 | 15.8 | 15.44 | 15.63 | -0.19% | 2,718 | 4,262,972 |
| 2024-05-29 | 15.67 | 15.86 | 15.48 | 15.66 | -0.25% | 2,685 | 4,208,074 |
| 2024-05-28 | 15.82 | 16.1 | 15.65 | 15.7 | -2.24% | 2,988 | 4,724,646 |
| 2024-05-27 | 16.45 | 16.5 | 15.71 | 16.06 | -0.86% | 6,370 | 10,156,432 |
| 2024-05-24 | 16.52 | 16.52 | 15.95 | 16.2 | -1.46% | 4,865 | 7,881,009 |
| 2024-05-23 | 16.5 | 16.66 | 16.32 | 16.44 | -0.18% | 7,013 | 11,563,408 |
| 2024-05-22 | 16.47 | 16.57 | 16.24 | 16.47 | -0.24% | 4,894 | 8,037,714 |
| 2024-05-21 | 16.6 | 16.64 | 16.3 | 16.51 | +0.12% | 8,255 | 13,591,663 |
| 2024-05-20 | 16.42 | 16.6 | 16.23 | 16.49 | +0.43% | 9,344 | 15,381,876 |
| 2024-05-17 | 16.7 | 16.78 | 16 | 16.42 | -1.62% | 15,930 | 25,990,127 |
| 2024-05-16 | 16.65 | 16.94 | 16.51 | 16.69 | +0.54% | 6,830 | 11,417,660 |
| 2024-05-15 | 16.57 | 16.97 | 16.39 | 16.6 | -0.42% | 6,254 | 10,403,527 |
| 2024-05-14 | 17.01 | 17.38 | 16.38 | 16.67 | -3.42% | 12,998 | 21,694,330 |
| 2024-05-13 | 17.2 | 17.37 | 16.83 | 17.26 | -0.17% | 9,388 | 16,036,259 |
| 2024-05-10 | 17.38 | 17.48 | 17.12 | 17.29 | -1.03% | 8,007 | 13,876,404 |
| 2024-05-09 | 17.81 | 17.88 | 17.22 | 17.47 | -1.19% | 15,392 | 27,069,320 |
| 2024-05-08 | 17.99 | 17.99 | 17.64 | 17.68 | -1.17% | 5,610 | 9,932,723 |
| 2024-05-07 | 17.66 | 18.06 | 17.4 | 17.89 | +0.68% | 9,305 | 16,520,733 |
| 2024-05-06 | 17.57 | 17.83 | 17.39 | 17.77 | +1.54% | 20,409 | 36,018,463 |
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：