股票概览
16.93
+1.74%
+0.29
16.6
开盘价
17.01
最高价
16.56
最低价
12,396
成交量
数据更新至: 2024-05-31
技术指标
16.72
MA5 (5日均线)
17.03
MA10 (10日均线)
17.50
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 | 16.6 | 17.01 | 16.56 | 16.93 | +1.74% | 12,396 | 20,943,829 |
| 2024-05-30 | 16.49 | 16.72 | 16.35 | 16.64 | +0.24% | 16,552 | 27,471,280 |
| 2024-05-29 | 16.45 | 16.74 | 16.34 | 16.6 | +0.55% | 17,097 | 28,270,381 |
| 2024-05-28 | 16.84 | 16.84 | 16.48 | 16.51 | -2.31% | 11,603 | 19,296,549 |
| 2024-05-27 | 16.98 | 17.03 | 16.54 | 16.9 | -0.18% | 9,891 | 16,552,423 |
| 2024-05-24 | 16.98 | 17.18 | 16.85 | 16.93 | -0.29% | 9,130 | 15,518,905 |
| 2024-05-23 | 17.4 | 17.4 | 16.95 | 16.98 | -2.41% | 12,388 | 21,178,072 |
| 2024-05-22 | 17.67 | 17.67 | 17.25 | 17.4 | -0.74% | 12,892 | 22,454,869 |
| 2024-05-21 | 17.82 | 17.83 | 17.37 | 17.53 | -1.68% | 9,292 | 16,266,306 |
| 2024-05-20 | 17.93 | 18.09 | 17.67 | 17.83 | -0.56% | 10,473 | 18,679,901 |
| 2024-05-17 | 17.63 | 17.95 | 17.6 | 17.93 | +1.01% | 7,335 | 13,055,922 |
| 2024-05-16 | 17.65 | 17.9 | 17.57 | 17.75 | +1.14% | 8,357 | 14,886,032 |
| 2024-05-15 | 17.75 | 17.8 | 17.52 | 17.55 | -0.85% | 7,011 | 12,395,850 |
| 2024-05-14 | 17.99 | 17.99 | 17.37 | 17.7 | +1.55% | 10,253 | 18,161,931 |
| 2024-05-13 | 17.62 | 18.09 | 17.35 | 17.43 | -3.54% | 14,007 | 24,640,345 |
| 2024-05-10 | 18.3 | 18.49 | 18 | 18.07 | -1.85% | 10,784 | 19,566,439 |
| 2024-05-09 | 18.11 | 18.55 | 18.11 | 18.41 | +1.71% | 10,944 | 20,146,620 |
| 2024-05-08 | 18.43 | 18.43 | 18.1 | 18.1 | -1.79% | 10,980 | 20,018,012 |
| 2024-05-07 | 18.44 | 18.52 | 18.17 | 18.43 | -0.11% | 11,762 | 21,552,799 |
| 2024-05-06 | 18.05 | 18.53 | 18.05 | 18.45 | +2.67% | 14,487 | 26,661,346 |
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：