股票概览
16.8
-0.24%
-0.04
16.92
开盘价
17.28
最高价
16.63
最低价
299,669
成交量
数据更新至: 2024-05-31
技术指标
17.05
MA5 (5日均线)
17.00
MA10 (10日均线)
17.04
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 | 16.92 | 17.28 | 16.63 | 16.8 | -0.24% | 299,669 | 505,162,338 |
| 2024-05-30 | 17.82 | 17.89 | 16.75 | 16.84 | -5.71% | 515,482 | 889,148,368 |
| 2024-05-29 | 17.22 | 18.02 | 17.06 | 17.86 | +3.96% | 575,476 | 1,018,212,556 |
| 2024-05-28 | 16.82 | 17.75 | 16.82 | 17.18 | +3.81% | 656,453 | 1,138,549,226 |
| 2024-05-27 | 16.17 | 16.57 | 16.17 | 16.55 | +2.41% | 230,559 | 378,995,709 |
| 2024-05-24 | 16.03 | 16.37 | 16.02 | 16.16 | +0.19% | 228,703 | 371,131,650 |
| 2024-05-23 | 16.47 | 16.54 | 16.04 | 16.13 | -5.45% | 376,388 | 612,951,674 |
| 2024-05-22 | 17.2 | 17.35 | 16.96 | 17.06 | -2.35% | 245,720 | 421,215,601 |
| 2024-05-21 | 17.93 | 18.03 | 17.28 | 17.47 | -2.62% | 488,626 | 856,506,113 |
| 2024-05-20 | 17.61 | 18.18 | 17.32 | 17.94 | +4.48% | 701,047 | 1,245,816,251 |
| 2024-05-17 | 17.05 | 17.2 | 16.76 | 17.17 | +1.3% | 315,537 | 535,206,142 |
| 2024-05-16 | 17.51 | 17.76 | 16.9 | 16.95 | -2.92% | 464,782 | 802,681,576 |
| 2024-05-15 | 17.3 | 17.79 | 17.2 | 17.46 | -0.17% | 430,066 | 752,131,768 |
| 2024-05-14 | 17.35 | 17.57 | 17.11 | 17.49 | +2.88% | 484,522 | 840,598,019 |
| 2024-05-13 | 16.97 | 17.12 | 16.7 | 17 | -2.35% | 379,757 | 641,828,092 |
| 2024-05-10 | 17.41 | 17.65 | 16.84 | 17.41 | +2.71% | 555,937 | 957,220,974 |
| 2024-05-09 | 16.6 | 17.15 | 16.6 | 16.95 | +1.8% | 340,747 | 578,137,327 |
| 2024-05-08 | 16.67 | 16.97 | 16.52 | 16.65 | -1.3% | 270,156 | 451,686,119 |
| 2024-05-07 | 17.12 | 17.36 | 16.83 | 16.87 | -0.3% | 406,255 | 691,961,656 |
| 2024-05-06 | 16.28 | 16.95 | 16.18 | 16.92 | +2.61% | 443,179 | 735,652,910 |
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：