股票概览
15.91
-1.85%
-0.3
16.16
开盘价
16.28
最高价
15.89
最低价
608,188
成交量
数据更新至: 2024-05-31
技术指标
16.20
MA5 (5日均线)
16.34
MA10 (10日均线)
16.96
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 | 16.16 | 16.28 | 15.89 | 15.91 | -1.85% | 608,188 | 974,547,564 |
| 2024-05-30 | 16.09 | 16.35 | 16.04 | 16.21 | +0.68% | 372,097 | 603,824,568 |
| 2024-05-29 | 16.19 | 16.2 | 15.78 | 16.1 | -0.62% | 581,194 | 930,939,563 |
| 2024-05-28 | 16.59 | 16.64 | 16.19 | 16.2 | -2.35% | 491,141 | 801,852,570 |
| 2024-05-27 | 16.24 | 16.66 | 16.14 | 16.59 | +2.28% | 803,127 | 1,319,558,373 |
| 2024-05-24 | 16.16 | 16.36 | 16.01 | 16.22 | -0.12% | 510,446 | 829,763,016 |
| 2024-05-23 | 16.48 | 16.56 | 16.17 | 16.24 | -1.81% | 706,810 | 1,153,363,959 |
| 2024-05-22 | 16.67 | 16.83 | 16.44 | 16.54 | -1.55% | 501,686 | 831,712,211 |
| 2024-05-21 | 16.5 | 16.86 | 16.45 | 16.8 | +1.33% | 755,653 | 1,264,534,977 |
| 2024-05-20 | 17.1 | 17.18 | 16.04 | 16.58 | -3.55% | 1,688,861 | 2,769,355,533 |
| 2024-05-17 | 17.43 | 17.68 | 17 | 17.19 | -1.49% | 519,357 | 893,949,087 |
| 2024-05-16 | 17.98 | 18.03 | 17.45 | 17.45 | -2.95% | 693,037 | 1,219,505,460 |
| 2024-05-15 | 17.65 | 18.31 | 17.59 | 17.98 | +1.81% | 652,846 | 1,179,363,213 |
| 2024-05-14 | 17.79 | 18.15 | 17.57 | 17.66 | -0.79% | 564,281 | 1,003,555,495 |
| 2024-05-13 | 17.73 | 17.85 | 17.57 | 17.8 | +0.06% | 422,004 | 748,616,836 |
| 2024-05-10 | 17.86 | 18.17 | 17.63 | 17.79 | -0.95% | 564,296 | 1,008,678,033 |
| 2024-05-09 | 17.17 | 18.03 | 17.12 | 17.96 | +4.24% | 735,196 | 1,302,081,778 |
| 2024-05-08 | 17.54 | 17.57 | 17.18 | 17.23 | -1.03% | 278,053 | 481,860,307 |
| 2024-05-07 | 17.25 | 17.64 | 17.21 | 17.41 | +0.58% | 453,638 | 791,805,223 |
| 2024-05-06 | 17.4 | 17.67 | 16.82 | 17.31 | -0.46% | 1,263,108 | 2,161,950,695 |
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：