股票概览
16.9
+3.62%
+0.59
16.35
开盘价
17.27
最高价
16.29
最低价
207,613
成交量
数据更新至: 2024-05-31
技术指标
16.53
MA5 (5日均线)
16.69
MA10 (10日均线)
16.86
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 | 16.35 | 17.27 | 16.29 | 16.9 | +3.62% | 207,613 | 349,454,298 |
| 2024-05-30 | 16.52 | 16.82 | 16.25 | 16.31 | -1.15% | 131,344 | 216,032,153 |
| 2024-05-29 | 16.11 | 16.65 | 16.11 | 16.5 | +1.1% | 111,883 | 184,320,152 |
| 2024-05-28 | 16.52 | 16.63 | 16.28 | 16.32 | -1.86% | 85,408 | 140,211,224 |
| 2024-05-27 | 16.4 | 16.64 | 16.13 | 16.63 | +2.59% | 129,589 | 212,472,268 |
| 2024-05-24 | 16.58 | 16.72 | 16.2 | 16.21 | -2.82% | 122,391 | 201,024,772 |
| 2024-05-23 | 17.27 | 17.27 | 16.53 | 16.68 | -2.97% | 159,282 | 267,535,245 |
| 2024-05-22 | 16.92 | 17.28 | 16.76 | 17.19 | +1.54% | 119,048 | 203,867,963 |
| 2024-05-21 | 17.2 | 17.2 | 16.84 | 16.93 | -1.86% | 105,134 | 178,260,094 |
| 2024-05-20 | 17.08 | 17.47 | 16.95 | 17.25 | +1.11% | 158,228 | 272,133,365 |
| 2024-05-17 | 16.78 | 17.09 | 16.48 | 17.06 | +2.22% | 131,815 | 221,893,693 |
| 2024-05-16 | 16.92 | 17.09 | 16.63 | 16.69 | -1.07% | 152,117 | 255,915,702 |
| 2024-05-15 | 17.2 | 17.65 | 16.86 | 16.87 | -2.6% | 166,769 | 286,888,256 |
| 2024-05-14 | 17.45 | 17.6 | 17.2 | 17.32 | -0.97% | 160,960 | 279,366,851 |
| 2024-05-13 | 17.54 | 18 | 17.34 | 17.49 | -1.46% | 245,035 | 431,173,537 |
| 2024-05-10 | 17.25 | 18.64 | 17.02 | 17.75 | +2.25% | 387,863 | 685,615,882 |
| 2024-05-09 | 16.56 | 17.5 | 16.56 | 17.36 | +6.37% | 342,518 | 589,066,090 |
| 2024-05-08 | 16.66 | 16.75 | 16.26 | 16.32 | -2.16% | 138,429 | 227,691,771 |
| 2024-05-07 | 16.8 | 16.85 | 16.57 | 16.68 | -0.77% | 147,149 | 245,887,207 |
| 2024-05-06 | 16.73 | 17.02 | 16.56 | 16.81 | +2.13% | 195,094 | 327,811,689 |
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：