股票概览
16.74
+0.84%
+0.14
16.66
开盘价
16.95
最高价
16.4
最低价
171,216
成交量
数据更新至: 2024-05-31
技术指标
16.50
MA5 (5日均线)
16.90
MA10 (10日均线)
17.43
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 | 16.66 | 16.95 | 16.4 | 16.74 | +0.84% | 171,216 | 285,773,182 |
| 2024-05-30 | 16.26 | 16.79 | 16.07 | 16.6 | +2.03% | 174,317 | 288,425,772 |
| 2024-05-29 | 16.4 | 16.54 | 16.18 | 16.27 | -0.43% | 106,880 | 174,556,569 |
| 2024-05-28 | 16.43 | 16.64 | 16.26 | 16.34 | -1.27% | 150,852 | 247,954,363 |
| 2024-05-27 | 16.8 | 16.94 | 15.91 | 16.55 | -1.49% | 239,960 | 390,722,015 |
| 2024-05-24 | 17 | 17.16 | 16.7 | 16.8 | -1.87% | 146,393 | 246,917,648 |
| 2024-05-23 | 17.31 | 17.6 | 17.11 | 17.12 | -1.67% | 172,301 | 299,005,637 |
| 2024-05-22 | 17.29 | 17.58 | 17.2 | 17.41 | +0.29% | 109,265 | 189,726,262 |
| 2024-05-21 | 17.8 | 17.82 | 17.26 | 17.36 | -2.75% | 152,843 | 266,284,763 |
| 2024-05-20 | 17.64 | 18.3 | 17.52 | 17.85 | +1.19% | 244,658 | 439,181,829 |
| 2024-05-17 | 17.08 | 17.65 | 17.07 | 17.64 | +3.28% | 178,173 | 310,317,395 |
| 2024-05-16 | 17.17 | 17.35 | 16.95 | 17.08 | -0.23% | 171,722 | 294,168,008 |
| 2024-05-15 | 17.76 | 18.16 | 17.07 | 17.12 | -3.87% | 261,788 | 460,333,340 |
| 2024-05-14 | 18.1 | 18.39 | 17.75 | 17.81 | -2.62% | 188,187 | 337,646,931 |
| 2024-05-13 | 18.18 | 18.5 | 17.6 | 18.29 | -1.4% | 257,510 | 466,466,552 |
| 2024-05-10 | 18.73 | 19.3 | 18.38 | 18.55 | -1.28% | 384,255 | 721,333,105 |
| 2024-05-09 | 17.59 | 18.8 | 17.37 | 18.79 | +5.92% | 411,171 | 747,000,243 |
| 2024-05-08 | 18.4 | 18.4 | 17.68 | 17.74 | -4% | 232,365 | 418,692,838 |
| 2024-05-07 | 17.84 | 18.54 | 17.76 | 18.48 | +2.9% | 338,447 | 620,464,437 |
| 2024-05-06 | 18.07 | 18.18 | 17.64 | 17.96 | +0.84% | 241,211 | 431,124,532 |
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：