股票概览
16.47
+1.54%
+0.25
16.44
开盘价
16.52
最高价
16.2
最低价
9,222
成交量
数据更新至: 2024-05-31
技术指标
16.34
MA5 (5日均线)
16.65
MA10 (10日均线)
17.27
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 | 16.44 | 16.52 | 16.2 | 16.47 | +1.54% | 9,222 | 15,110,274 |
| 2024-05-30 | 16.22 | 16.36 | 16.11 | 16.22 | 0% | 6,161 | 9,998,523 |
| 2024-05-29 | 16.27 | 16.46 | 16.11 | 16.22 | -0.25% | 6,853 | 11,150,088 |
| 2024-05-28 | 16.55 | 16.67 | 16.13 | 16.26 | -1.75% | 9,690 | 15,902,891 |
| 2024-05-27 | 16.61 | 16.73 | 16.26 | 16.55 | -1.08% | 10,994 | 18,097,027 |
| 2024-05-24 | 16.7 | 16.93 | 16.43 | 16.73 | +1.7% | 12,454 | 20,826,701 |
| 2024-05-23 | 16.93 | 17 | 16.33 | 16.45 | -3.24% | 14,717 | 24,413,906 |
| 2024-05-22 | 17.38 | 17.44 | 16.97 | 17 | -1.68% | 14,811 | 25,368,110 |
| 2024-05-21 | 17.23 | 17.5 | 17 | 17.29 | -0.17% | 16,332 | 28,145,993 |
| 2024-05-20 | 16.97 | 17.63 | 16.83 | 17.32 | +1.58% | 30,439 | 52,824,317 |
| 2024-05-17 | 17.48 | 17.54 | 16.68 | 17.05 | -2.79% | 33,819 | 57,450,091 |
| 2024-05-16 | 18.16 | 18.16 | 17.5 | 17.54 | -3.57% | 30,234 | 53,708,353 |
| 2024-05-15 | 18.07 | 18.27 | 17.85 | 18.19 | -0.87% | 28,384 | 51,324,339 |
| 2024-05-14 | 18.11 | 18.35 | 17.9 | 18.35 | -0.76% | 38,215 | 69,216,919 |
| 2024-05-13 | 18.26 | 18.83 | 17.9 | 18.49 | -3.55% | 48,550 | 88,352,634 |
| 2024-05-10 | 17.47 | 19.17 | 17.47 | 19.17 | +9.98% | 26,021 | 49,065,897 |
| 2024-05-09 | 17.41 | 17.7 | 17.35 | 17.43 | -0.63% | 7,582 | 13,254,408 |
| 2024-05-08 | 17.64 | 17.74 | 17.4 | 17.54 | -0.62% | 7,794 | 13,682,825 |
| 2024-05-07 | 17.5 | 17.72 | 17.35 | 17.65 | +0.91% | 11,209 | 19,635,478 |
| 2024-05-06 | 17.48 | 17.7 | 17.31 | 17.49 | +0.06% | 10,514 | 18,340,476 |
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：