股票概览
16.32
+0.06%
+0.01
16.22
开盘价
16.49
最高价
16.18
最低价
42,058
成交量
数据更新至: 2024-05-31
技术指标
16.41
MA5 (5日均线)
16.74
MA10 (10日均线)
17.21
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 | 16.22 | 16.49 | 16.18 | 16.32 | +0.06% | 42,058 | 68,571,740 |
| 2024-05-30 | 16.38 | 16.6 | 16.23 | 16.31 | -1.39% | 44,406 | 72,811,886 |
| 2024-05-29 | 16.13 | 16.63 | 16.03 | 16.54 | +2.29% | 55,651 | 91,236,431 |
| 2024-05-28 | 16.5 | 16.58 | 16.17 | 16.17 | -3.29% | 57,194 | 93,530,229 |
| 2024-05-27 | 16.28 | 16.85 | 15.71 | 16.72 | -0.06% | 108,438 | 177,266,363 |
| 2024-05-24 | 16.71 | 16.96 | 16.35 | 16.73 | +2.7% | 108,731 | 181,513,733 |
| 2024-05-23 | 16.86 | 17.02 | 16.22 | 16.29 | -4.63% | 116,470 | 192,381,853 |
| 2024-05-22 | 17.64 | 17.96 | 16.82 | 17.08 | -2.62% | 97,078 | 167,720,358 |
| 2024-05-21 | 17.39 | 18.2 | 17.21 | 17.54 | -0.62% | 92,704 | 164,338,177 |
| 2024-05-20 | 17.41 | 17.75 | 16.9 | 17.65 | +0.8% | 116,380 | 200,885,678 |
| 2024-05-17 | 16.91 | 17.98 | 16.85 | 17.51 | +2.7% | 127,257 | 222,262,406 |
| 2024-05-16 | 16.42 | 17.48 | 16.21 | 17.05 | +4.54% | 153,449 | 259,025,766 |
| 2024-05-15 | 16.13 | 16.65 | 15.95 | 16.31 | -0.61% | 69,525 | 113,611,266 |
| 2024-05-14 | 16.2 | 16.66 | 15.9 | 16.41 | +0.49% | 120,831 | 196,836,859 |
| 2024-05-13 | 17 | 17.24 | 16.25 | 16.33 | -6.1% | 154,921 | 257,363,721 |
| 2024-05-10 | 18.59 | 18.98 | 17.2 | 17.39 | -6.51% | 209,332 | 370,677,379 |
| 2024-05-09 | 19.4 | 21.5 | 18.4 | 18.6 | -5.92% | 269,748 | 536,682,510 |
| 2024-05-08 | 18.94 | 19.89 | 18.35 | 19.77 | +2.38% | 145,203 | 277,403,394 |
| 2024-05-07 | 18.05 | 19.65 | 18.02 | 19.31 | +5.87% | 173,481 | 329,228,196 |
| 2024-05-06 | 18.75 | 18.87 | 17.92 | 18.24 | -3.59% | 133,414 | 244,837,926 |
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：