股票概览
16.7
-5.7%
-1.01
17.21
开盘价
17.88
最高价
16.51
最低价
376,738
成交量
数据更新至: 2024-05-31
技术指标
16.85
MA5 (5日均线)
15.95
MA10 (10日均线)
15.83
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 | 17.21 | 17.88 | 16.51 | 16.7 | -5.7% | 376,738 | 646,291,870 |
| 2024-05-30 | 17.24 | 19.42 | 17.16 | 17.71 | +0.06% | 512,487 | 937,227,513 |
| 2024-05-29 | 16.8 | 17.93 | 16.3 | 17.7 | +2.37% | 454,633 | 776,519,451 |
| 2024-05-28 | 14.71 | 17.8 | 14.61 | 17.29 | +16.59% | 463,511 | 775,329,013 |
| 2024-05-27 | 14.4 | 14.83 | 14.26 | 14.83 | +2.99% | 78,800 | 114,635,160 |
| 2024-05-24 | 14.92 | 14.93 | 14.36 | 14.4 | -3.81% | 117,203 | 171,085,818 |
| 2024-05-23 | 15.06 | 15.45 | 14.85 | 14.97 | -0.4% | 114,714 | 173,703,372 |
| 2024-05-22 | 14.91 | 15.29 | 14.8 | 15.03 | -0.86% | 81,660 | 122,744,272 |
| 2024-05-21 | 15.15 | 15.68 | 14.88 | 15.16 | -3.32% | 107,443 | 163,864,668 |
| 2024-05-20 | 15.4 | 15.9 | 15.38 | 15.68 | +2.08% | 129,402 | 202,901,709 |
| 2024-05-17 | 15.14 | 15.53 | 15.14 | 15.36 | +0.72% | 95,192 | 145,858,176 |
| 2024-05-16 | 15.56 | 15.88 | 15.12 | 15.25 | -2.37% | 139,398 | 215,762,970 |
| 2024-05-15 | 15.52 | 16.19 | 15.31 | 15.62 | -1.33% | 177,083 | 277,579,257 |
| 2024-05-14 | 16.87 | 16.99 | 15.62 | 15.83 | -10.16% | 300,372 | 490,148,687 |
| 2024-05-13 | 16.89 | 17.66 | 16.22 | 17.62 | +3.71% | 335,732 | 569,766,202 |
| 2024-05-10 | 17.26 | 18.39 | 16.74 | 16.99 | +9.4% | 412,000 | 724,273,142 |
| 2024-05-09 | 17 | 17.1 | 15.49 | 15.53 | +4.72% | 204,099 | 324,538,104 |
| 2024-05-08 | 15.18 | 15.39 | 14.81 | 14.83 | -3.39% | 99,149 | 148,872,668 |
| 2024-05-07 | 14.74 | 15.35 | 14.74 | 15.35 | +3.58% | 113,345 | 171,693,181 |
| 2024-05-06 | 14.49 | 14.88 | 14.31 | 14.82 | +4.07% | 81,447 | 119,019,429 |
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：