股票概览
16.47
+1.79%
+0.29
16.21
开盘价
16.56
最高价
16.04
最低价
23,441
成交量
数据更新至: 2024-05-31
技术指标
16.45
MA5 (5日均线)
16.63
MA10 (10日均线)
16.67
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 | 16.21 | 16.56 | 16.04 | 16.47 | +1.79% | 23,441 | 38,226,996 |
| 2024-05-30 | 16.15 | 16.37 | 16 | 16.18 | -0.68% | 21,855 | 35,372,404 |
| 2024-05-29 | 16.07 | 16.56 | 15.92 | 16.29 | +1.43% | 39,055 | 63,456,792 |
| 2024-05-28 | 16.59 | 16.72 | 16.04 | 16.06 | -6.9% | 77,096 | 125,342,619 |
| 2024-05-27 | 16.74 | 17.92 | 16.61 | 17.25 | +5.83% | 96,466 | 167,679,081 |
| 2024-05-24 | 16.64 | 16.69 | 16.29 | 16.3 | -1.75% | 15,134 | 24,934,094 |
| 2024-05-23 | 16.96 | 17 | 16.53 | 16.59 | -2.7% | 25,250 | 42,162,004 |
| 2024-05-22 | 16.95 | 17.26 | 16.94 | 17.05 | +0.29% | 27,359 | 46,748,051 |
| 2024-05-21 | 17.18 | 17.7 | 16.99 | 17 | -0.64% | 42,053 | 72,914,487 |
| 2024-05-20 | 16.94 | 17.2 | 16.85 | 17.11 | +1.18% | 23,450 | 40,033,138 |
| 2024-05-17 | 16.94 | 17.05 | 16.71 | 16.91 | -0.18% | 17,451 | 29,382,005 |
| 2024-05-16 | 16.69 | 17.01 | 16.68 | 16.94 | +1.38% | 21,652 | 36,572,767 |
| 2024-05-15 | 16.73 | 16.94 | 16.62 | 16.71 | -0.12% | 17,462 | 29,326,186 |
| 2024-05-14 | 16.41 | 16.75 | 16.41 | 16.73 | +2.2% | 20,395 | 33,877,134 |
| 2024-05-13 | 16.67 | 16.67 | 16.16 | 16.37 | -1.68% | 19,408 | 31,789,905 |
| 2024-05-10 | 16.89 | 17.03 | 16.61 | 16.65 | -0.6% | 22,991 | 38,597,650 |
| 2024-05-09 | 16.42 | 16.85 | 16.42 | 16.75 | +1.58% | 21,541 | 35,959,769 |
| 2024-05-08 | 16.7 | 16.86 | 16.45 | 16.49 | -2.25% | 30,534 | 50,700,859 |
| 2024-05-07 | 17 | 17.54 | 16.71 | 16.87 | +0.78% | 36,511 | 62,001,438 |
| 2024-05-06 | 16.8 | 16.96 | 16.62 | 16.74 | +1.27% | 30,558 | 51,152,787 |
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：