股票概览
16.85
+0.3%
+0.05
16.51
开盘价
17.3
最高价
15.98
最低价
305,546
成交量
数据更新至: 2024-05-31
技术指标
16.36
MA5 (5日均线)
16.97
MA10 (10日均线)
17.65
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 | 16.51 | 17.3 | 15.98 | 16.85 | +0.3% | 305,546 | 505,174,554 |
| 2024-05-30 | 16.06 | 17.79 | 15.82 | 16.8 | +4.41% | 384,737 | 657,288,431 |
| 2024-05-29 | 15.4 | 16.3 | 15.3 | 16.09 | +3.54% | 219,112 | 344,230,435 |
| 2024-05-28 | 16.16 | 16.43 | 15.41 | 15.54 | -5.82% | 203,178 | 322,345,930 |
| 2024-05-27 | 15.92 | 16.63 | 15.55 | 16.5 | +2.61% | 203,772 | 331,473,773 |
| 2024-05-24 | 17.01 | 17.1 | 15.87 | 16.08 | -10.12% | 315,913 | 517,474,442 |
| 2024-05-23 | 18.98 | 19.5 | 17.87 | 17.89 | +0.11% | 360,017 | 676,769,193 |
| 2024-05-22 | 17.44 | 18.09 | 17.11 | 17.87 | +2.11% | 211,269 | 375,200,526 |
| 2024-05-21 | 18.25 | 18.44 | 17.5 | 17.5 | -5.81% | 244,395 | 433,565,028 |
| 2024-05-20 | 18.83 | 19.42 | 18.04 | 18.58 | -4.37% | 336,670 | 629,947,748 |
| 2024-05-17 | 19.05 | 20.27 | 18.38 | 19.43 | +2.21% | 456,703 | 884,997,099 |
| 2024-05-16 | 18.1 | 19.5 | 18.1 | 19.01 | +1.66% | 376,441 | 709,817,304 |
| 2024-05-15 | 17.66 | 19.65 | 17.51 | 18.7 | +2.19% | 419,125 | 787,491,249 |
| 2024-05-14 | 17.99 | 18.39 | 16.91 | 18.3 | +2.23% | 330,504 | 583,734,018 |
| 2024-05-13 | 18.41 | 19.26 | 17.82 | 17.9 | -6.14% | 342,366 | 627,603,710 |
| 2024-05-10 | 20.93 | 21.24 | 18.81 | 19.07 | -7.56% | 611,382 | 1,205,699,804 |
| 2024-05-09 | 17.76 | 20.63 | 17.4 | 20.63 | +20.01% | 424,446 | 812,232,550 |
| 2024-05-08 | 16.12 | 17.42 | 15.55 | 17.19 | +1.42% | 377,163 | 628,970,132 |
| 2024-05-07 | 16.1 | 17.49 | 16.09 | 16.95 | +4.76% | 414,793 | 701,191,701 |
| 2024-05-06 | 15.75 | 16.26 | 15.64 | 16.18 | +3.72% | 286,374 | 456,515,010 |
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：