股票概览
16.78
+1.94%
+0.32
16.36
开盘价
16.95
最高价
16.36
最低价
34,781
成交量
数据更新至: 2024-05-31
技术指标
16.61
MA5 (5日均线)
16.58
MA10 (10日均线)
17.06
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 | 16.36 | 16.95 | 16.36 | 16.78 | +1.94% | 34,781 | 57,863,164 |
| 2024-05-30 | 16.74 | 16.86 | 16.42 | 16.46 | -1.14% | 26,272 | 43,583,881 |
| 2024-05-29 | 16.59 | 16.87 | 16.4 | 16.65 | -0.95% | 39,841 | 66,266,576 |
| 2024-05-28 | 16.37 | 17.15 | 16.3 | 16.81 | +2.69% | 62,193 | 104,573,099 |
| 2024-05-27 | 16.3 | 16.48 | 15.94 | 16.37 | +1.17% | 32,965 | 53,368,934 |
| 2024-05-24 | 16.1 | 16.64 | 16.1 | 16.18 | -0.12% | 33,949 | 55,800,121 |
| 2024-05-23 | 16.61 | 16.69 | 16.11 | 16.2 | -2.99% | 35,607 | 58,064,549 |
| 2024-05-22 | 16.58 | 16.89 | 16.56 | 16.7 | +0.78% | 25,224 | 42,175,278 |
| 2024-05-21 | 16.92 | 17.01 | 16.51 | 16.57 | -3.04% | 37,126 | 61,865,412 |
| 2024-05-20 | 16.93 | 17.15 | 16.84 | 17.09 | +0.71% | 25,822 | 43,953,840 |
| 2024-05-17 | 16.81 | 17.1 | 16.79 | 16.97 | +0.41% | 27,527 | 46,559,271 |
| 2024-05-16 | 17.08 | 17.32 | 16.81 | 16.9 | -1.11% | 39,039 | 66,407,438 |
| 2024-05-15 | 17.59 | 17.94 | 17.07 | 17.09 | -2.9% | 47,431 | 82,603,205 |
| 2024-05-14 | 17.17 | 17.85 | 17.17 | 17.6 | +2.33% | 49,014 | 86,275,130 |
| 2024-05-13 | 17.38 | 17.5 | 16.92 | 17.2 | -2.71% | 48,214 | 82,814,773 |
| 2024-05-10 | 18 | 18.07 | 17.3 | 17.68 | -1.17% | 63,806 | 113,073,061 |
| 2024-05-09 | 17.34 | 18.09 | 17.3 | 17.89 | +3.47% | 64,067 | 114,515,113 |
| 2024-05-08 | 18.11 | 18.19 | 17.29 | 17.29 | -5.21% | 67,434 | 118,743,740 |
| 2024-05-07 | 18.39 | 18.4 | 18.08 | 18.24 | -1.46% | 57,772 | 105,118,969 |
| 2024-05-06 | 18.4 | 18.85 | 18.12 | 18.51 | +1.98% | 74,597 | 137,491,335 |
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：