股票概览
16.78
+1.76%
+0.29
16.59
开盘价
16.9
最高价
16.5
最低价
14,598
成交量
数据更新至: 2024-05-31
技术指标
16.74
MA5 (5日均线)
17.10
MA10 (10日均线)
17.76
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 | 16.59 | 16.9 | 16.5 | 16.78 | +1.76% | 14,598 | 24,394,560 |
| 2024-05-30 | 16.7 | 16.8 | 16.35 | 16.49 | -1.32% | 15,965 | 26,362,102 |
| 2024-05-29 | 16.87 | 16.88 | 16.54 | 16.71 | -0.06% | 11,513 | 19,294,046 |
| 2024-05-28 | 16.85 | 16.98 | 16.61 | 16.72 | -1.76% | 11,101 | 18,637,969 |
| 2024-05-27 | 17.07 | 17.29 | 16.74 | 17.02 | -0.35% | 13,018 | 22,028,539 |
| 2024-05-24 | 17.07 | 17.34 | 17.04 | 17.08 | -0.35% | 13,765 | 23,658,602 |
| 2024-05-23 | 17.55 | 17.58 | 17.03 | 17.14 | -2.56% | 21,149 | 36,374,099 |
| 2024-05-22 | 17.72 | 17.8 | 17.46 | 17.59 | -0.06% | 13,865 | 24,446,964 |
| 2024-05-21 | 18.08 | 18.08 | 17.5 | 17.6 | -1.62% | 16,302 | 28,774,848 |
| 2024-05-20 | 17.99 | 18.18 | 17.73 | 17.89 | +0.62% | 20,338 | 36,267,996 |
| 2024-05-17 | 17.7 | 17.97 | 17.53 | 17.78 | -0.45% | 24,260 | 42,977,885 |
| 2024-05-16 | 18.01 | 18.09 | 17.69 | 17.86 | -0.5% | 27,215 | 48,570,883 |
| 2024-05-15 | 17.97 | 18.21 | 17.76 | 17.95 | -0.61% | 30,876 | 55,494,142 |
| 2024-05-14 | 17.69 | 18.75 | 17.69 | 18.06 | -2.59% | 50,752 | 92,577,085 |
| 2024-05-13 | 18.19 | 20.01 | 18.19 | 18.54 | +0.27% | 73,697 | 141,943,774 |
| 2024-05-10 | 19.66 | 19.79 | 18.44 | 18.49 | -5.9% | 76,541 | 144,698,429 |
| 2024-05-09 | 18.8 | 20.48 | 18.55 | 19.65 | +2.29% | 95,484 | 186,248,267 |
| 2024-05-08 | 18.21 | 20 | 17.99 | 19.21 | +4.97% | 103,205 | 194,906,949 |
| 2024-05-07 | 18.01 | 18.39 | 17.68 | 18.3 | -0.49% | 65,565 | 118,322,724 |
| 2024-05-06 | 17.91 | 18.99 | 17.46 | 18.39 | +2.05% | 79,196 | 142,675,337 |
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：