股票概览
15.9
+0.32%
+0.05
15.82
开盘价
16.17
最高价
15.72
最低价
31,944
成交量
数据更新至: 2024-05-31
技术指标
16.43
MA5 (5日均线)
16.67
MA10 (10日均线)
16.63
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 | 15.82 | 16.17 | 15.72 | 15.9 | +0.32% | 31,944 | 50,819,094 |
| 2024-05-30 | 15.8 | 16.06 | 15.72 | 15.85 | -1.43% | 28,896 | 45,816,779 |
| 2024-05-29 | 16.51 | 16.72 | 16.07 | 16.08 | -5.91% | 47,538 | 77,828,824 |
| 2024-05-28 | 17.04 | 17.28 | 16.91 | 17.09 | -0.87% | 38,006 | 64,942,339 |
| 2024-05-27 | 16.79 | 17.51 | 16.26 | 17.24 | +1.29% | 90,584 | 153,710,426 |
| 2024-05-24 | 16.7 | 17.65 | 16.37 | 17.02 | -0.18% | 104,645 | 176,691,599 |
| 2024-05-23 | 17.5 | 18.28 | 16.95 | 17.05 | +1.19% | 164,912 | 289,537,502 |
| 2024-05-22 | 16.97 | 17 | 16.66 | 16.85 | +0.06% | 40,459 | 68,153,702 |
| 2024-05-21 | 16.71 | 16.96 | 16.65 | 16.84 | +0.18% | 34,561 | 58,147,523 |
| 2024-05-20 | 16.99 | 17.16 | 16.63 | 16.81 | -1.06% | 76,708 | 129,187,262 |
| 2024-05-17 | 16.71 | 17.04 | 16.59 | 16.99 | +2.97% | 103,704 | 175,132,649 |
| 2024-05-16 | 16.28 | 16.74 | 16.22 | 16.5 | +0.92% | 58,582 | 97,038,861 |
| 2024-05-15 | 16.29 | 16.45 | 16.19 | 16.35 | +0.12% | 33,933 | 55,436,906 |
| 2024-05-14 | 16.65 | 16.7 | 16.2 | 16.33 | -1.92% | 51,370 | 84,098,019 |
| 2024-05-13 | 16.41 | 16.68 | 16.18 | 16.65 | +0.79% | 62,535 | 103,261,714 |
| 2024-05-10 | 16.77 | 16.9 | 16.48 | 16.52 | -1.55% | 67,994 | 112,998,792 |
| 2024-05-09 | 16.95 | 17.22 | 16.62 | 16.78 | -1.53% | 111,200 | 186,667,870 |
| 2024-05-08 | 17.11 | 18.3 | 16.83 | 17.04 | -0.81% | 227,397 | 398,662,131 |
| 2024-05-07 | 15.59 | 17.18 | 15.46 | 17.18 | +9.99% | 144,344 | 239,413,946 |
| 2024-05-06 | 15.46 | 15.66 | 15.46 | 15.62 | +1.69% | 36,572 | 56,889,693 |
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：