股票概览
16.74
+1.21%
+0.2
16.7
开盘价
17
最高价
16.46
最低价
27,133
成交量
数据更新至: 2024-05-31
技术指标
16.73
MA5 (5日均线)
16.42
MA10 (10日均线)
15.91
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 | 16.7 | 17 | 16.46 | 16.74 | +1.21% | 27,133 | 45,543,514 |
| 2024-05-30 | 16.96 | 16.99 | 16.43 | 16.54 | -2.3% | 31,449 | 52,430,073 |
| 2024-05-29 | 16.36 | 17.15 | 16.36 | 16.93 | +2.61% | 30,018 | 50,358,635 |
| 2024-05-28 | 16.66 | 16.98 | 16.36 | 16.5 | -2.65% | 32,385 | 53,430,584 |
| 2024-05-27 | 15.99 | 16.95 | 15.86 | 16.95 | +6.27% | 41,347 | 68,360,365 |
| 2024-05-24 | 15.9 | 16.22 | 15.9 | 15.95 | -0.75% | 16,663 | 26,682,543 |
| 2024-05-23 | 16.32 | 16.5 | 15.88 | 16.07 | -2.31% | 31,084 | 50,185,087 |
| 2024-05-22 | 16 | 16.6 | 15.98 | 16.45 | +3.07% | 45,381 | 74,425,997 |
| 2024-05-21 | 15.88 | 16.1 | 15.71 | 15.96 | -0.62% | 24,662 | 39,164,883 |
| 2024-05-20 | 15.82 | 16.1 | 15.68 | 16.06 | +1.52% | 26,139 | 41,557,229 |
| 2024-05-17 | 15.51 | 15.83 | 15.51 | 15.82 | +1.35% | 21,010 | 32,838,622 |
| 2024-05-16 | 15.44 | 15.71 | 15.36 | 15.61 | +1.96% | 22,385 | 34,868,526 |
| 2024-05-15 | 15.53 | 15.53 | 15.24 | 15.31 | -0.33% | 11,913 | 18,313,133 |
| 2024-05-14 | 15.01 | 15.44 | 15.01 | 15.36 | +1.72% | 18,446 | 28,158,223 |
| 2024-05-13 | 15.17 | 15.3 | 14.9 | 15.1 | -1.24% | 26,004 | 39,289,529 |
| 2024-05-10 | 15.66 | 15.78 | 15.24 | 15.29 | -2.11% | 20,770 | 31,917,518 |
| 2024-05-09 | 15.3 | 15.8 | 15.26 | 15.62 | +1.83% | 27,435 | 42,921,646 |
| 2024-05-08 | 15.43 | 15.7 | 15.22 | 15.34 | -0.58% | 30,000 | 46,433,763 |
| 2024-05-07 | 15.19 | 15.53 | 15.14 | 15.43 | +1.38% | 30,642 | 47,135,913 |
| 2024-05-06 | 15.19 | 15.3 | 14.83 | 15.22 | +1.53% | 33,084 | 49,893,639 |
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：