股票概览
16.66
+2.84%
+0.46
16.28
开盘价
16.96
最高价
16.28
最低价
126,362
成交量
数据更新至: 2024-05-31
技术指标
16.51
MA5 (5日均线)
17.00
MA10 (10日均线)
17.60
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 | 16.28 | 16.96 | 16.28 | 16.66 | +2.84% | 126,362 | 211,394,004 |
| 2024-05-30 | 16.29 | 16.48 | 16.17 | 16.2 | -1.16% | 69,281 | 112,758,303 |
| 2024-05-29 | 16.15 | 16.56 | 16.15 | 16.39 | +1.17% | 84,992 | 138,872,506 |
| 2024-05-28 | 16.88 | 17.15 | 16.11 | 16.2 | -5.32% | 145,478 | 241,461,722 |
| 2024-05-27 | 17.51 | 17.73 | 16.77 | 17.11 | -3.71% | 150,243 | 256,069,449 |
| 2024-05-24 | 17.45 | 18.17 | 17.13 | 17.77 | +1.6% | 227,293 | 403,417,458 |
| 2024-05-23 | 17.37 | 17.81 | 17.15 | 17.49 | +1.22% | 145,380 | 254,231,712 |
| 2024-05-22 | 17.2 | 17.36 | 16.75 | 17.28 | +0.7% | 135,426 | 231,566,784 |
| 2024-05-21 | 17.69 | 17.98 | 17.13 | 17.16 | -3% | 131,200 | 229,746,616 |
| 2024-05-20 | 18.13 | 18.16 | 17.59 | 17.69 | -3.17% | 158,880 | 283,437,953 |
| 2024-05-17 | 17.91 | 18.42 | 17.83 | 18.27 | +0.5% | 127,335 | 231,249,617 |
| 2024-05-16 | 17.9 | 18.55 | 17.7 | 18.18 | +0.61% | 174,722 | 316,004,011 |
| 2024-05-15 | 18.51 | 19.2 | 18.01 | 18.07 | -3.06% | 204,956 | 381,767,261 |
| 2024-05-14 | 18.9 | 19.08 | 18.5 | 18.64 | -2.87% | 229,206 | 429,106,738 |
| 2024-05-13 | 18.09 | 19.45 | 17.8 | 19.19 | +3.79% | 370,233 | 701,991,509 |
| 2024-05-10 | 17.75 | 18.53 | 17.28 | 18.49 | +4.29% | 300,648 | 547,183,148 |
| 2024-05-09 | 17.33 | 18.06 | 17.33 | 17.73 | +1.72% | 91,541 | 162,818,830 |
| 2024-05-08 | 17.88 | 17.97 | 17.4 | 17.43 | -3.43% | 107,988 | 190,363,314 |
| 2024-05-07 | 17.9 | 18.09 | 17.77 | 18.05 | +0.73% | 127,930 | 230,013,731 |
| 2024-05-06 | 17.96 | 18.25 | 17.8 | 17.92 | +1.36% | 121,535 | 218,558,853 |
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：