股票概览
16.42
+1.05%
+0.17
16.27
开盘价
16.53
最高价
16.09
最低价
8,852
成交量
数据更新至: 2024-05-31
技术指标
16.41
MA5 (5日均线)
19.23
MA10 (10日均线)
20.75
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 | 16.27 | 16.53 | 16.09 | 16.42 | +1.05% | 8,852 | 14,489,935 |
| 2024-05-30 | 16.39 | 16.48 | 16.17 | 16.25 | -0.25% | 8,679 | 14,136,176 |
| 2024-05-29 | 16.49 | 16.6 | 15.72 | 16.29 | -1.69% | 13,084 | 21,349,085 |
| 2024-05-28 | 16.51 | 16.96 | 16.03 | 16.57 | +0.42% | 19,641 | 32,706,591 |
| 2024-05-27 | 16.46 | 16.61 | 16.1 | 16.5 | -23.61% | 12,085 | 19,655,531 |
| 2024-05-24 | 21.68 | 22.1 | 21.45 | 21.6 | -0.23% | 6,578 | 14,348,934 |
| 2024-05-23 | 22.29 | 22.29 | 21.56 | 21.65 | -2.96% | 8,047 | 17,617,012 |
| 2024-05-22 | 22.34 | 22.43 | 22.12 | 22.31 | -0.22% | 9,574 | 21,290,279 |
| 2024-05-21 | 22.25 | 22.6 | 22.09 | 22.36 | 0% | 10,026 | 22,381,417 |
| 2024-05-20 | 22.5 | 22.6 | 22.27 | 22.36 | -0.49% | 9,442 | 21,178,545 |
| 2024-05-17 | 22.45 | 22.48 | 22.15 | 22.47 | +0.94% | 6,876 | 15,335,277 |
| 2024-05-16 | 22.53 | 22.53 | 22.2 | 22.26 | +0.04% | 5,007 | 11,181,043 |
| 2024-05-15 | 22.37 | 22.63 | 22.15 | 22.25 | -0.49% | 6,586 | 14,726,473 |
| 2024-05-14 | 21.97 | 22.45 | 21.97 | 22.36 | +1.18% | 7,795 | 17,376,191 |
| 2024-05-13 | 22.08 | 22.24 | 21.82 | 22.1 | -0.5% | 6,341 | 13,994,422 |
| 2024-05-10 | 22.41 | 22.61 | 21.97 | 22.21 | -0.67% | 5,853 | 13,013,461 |
| 2024-05-09 | 22.13 | 22.4 | 22.02 | 22.36 | +1.64% | 5,081 | 11,334,876 |
| 2024-05-08 | 22.26 | 22.37 | 21.94 | 22 | -1.12% | 7,143 | 15,786,211 |
| 2024-05-07 | 22.46 | 22.46 | 22.02 | 22.25 | -0.93% | 8,645 | 19,184,431 |
| 2024-05-06 | 21.55 | 22.63 | 21.55 | 22.46 | +5.3% | 12,296 | 27,274,558 |
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：