股票概览
16.36
+2.76%
+0.44
15.92
开盘价
16.43
最高价
15.88
最低价
131,947
成交量
数据更新至: 2024-05-31
技术指标
15.93
MA5 (5日均线)
16.06
MA10 (10日均线)
16.69
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 | 15.92 | 16.43 | 15.88 | 16.36 | +2.76% | 131,947 | 213,299,092 |
| 2024-05-30 | 15.78 | 16.03 | 15.63 | 15.92 | +0.19% | 97,753 | 155,082,339 |
| 2024-05-29 | 15.52 | 15.99 | 15.42 | 15.89 | +1.21% | 113,366 | 178,011,063 |
| 2024-05-28 | 16.05 | 16.27 | 15.66 | 15.7 | -0.38% | 148,605 | 238,062,055 |
| 2024-05-27 | 16.1 | 16.22 | 15.4 | 15.76 | -1.99% | 174,214 | 272,349,243 |
| 2024-05-24 | 15.85 | 16.44 | 15.8 | 16.08 | +0.82% | 172,591 | 278,537,195 |
| 2024-05-23 | 16.16 | 16.24 | 15.85 | 15.95 | -1.85% | 127,069 | 203,339,894 |
| 2024-05-22 | 16.22 | 16.35 | 16.05 | 16.25 | +0.43% | 101,500 | 164,409,847 |
| 2024-05-21 | 16.45 | 16.47 | 16.08 | 16.18 | -1.76% | 139,205 | 226,251,620 |
| 2024-05-20 | 16.38 | 16.59 | 16.11 | 16.47 | +0.3% | 175,990 | 287,947,013 |
| 2024-05-17 | 16.99 | 17.17 | 16.3 | 16.42 | -4.53% | 369,539 | 613,770,699 |
| 2024-05-16 | 15.77 | 17.26 | 15.77 | 17.2 | +9.62% | 622,497 | 1,051,775,028 |
| 2024-05-15 | 16.19 | 16.36 | 15.1 | 15.69 | -2.18% | 402,910 | 633,368,495 |
| 2024-05-14 | 16.49 | 17.89 | 15.35 | 16.04 | -5.48% | 718,798 | 1,183,116,225 |
| 2024-05-13 | 18.6 | 19.25 | 16.97 | 16.97 | -10.02% | 437,065 | 792,469,654 |
| 2024-05-10 | 18.64 | 19.13 | 18.45 | 18.86 | -0.42% | 301,853 | 566,577,328 |
| 2024-05-09 | 17.91 | 19.85 | 17.85 | 18.94 | +4.87% | 486,551 | 913,743,715 |
| 2024-05-08 | 17.56 | 18.19 | 17.41 | 18.06 | +2.85% | 305,040 | 544,730,642 |
| 2024-05-07 | 17.5 | 17.62 | 17.35 | 17.56 | +0.34% | 134,156 | 234,339,680 |
| 2024-05-06 | 17.29 | 17.83 | 17.27 | 17.5 | +1.98% | 209,053 | 366,434,958 |
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：