股票概览
16.84
+0.54%
+0.09
16.75
开盘价
16.94
最高价
16.73
最低价
11,870
成交量
数据更新至: 2024-05-31
技术指标
16.89
MA5 (5日均线)
17.32
MA10 (10日均线)
17.70
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 | 16.75 | 16.94 | 16.73 | 16.84 | +0.54% | 11,870 | 19,998,026 |
| 2024-05-30 | 16.8 | 16.94 | 16.66 | 16.75 | -0.89% | 10,817 | 18,119,442 |
| 2024-05-29 | 16.83 | 16.98 | 16.74 | 16.9 | +0.48% | 12,213 | 20,610,830 |
| 2024-05-28 | 17.16 | 17.2 | 16.79 | 16.82 | -1.98% | 13,765 | 23,336,360 |
| 2024-05-27 | 17.18 | 17.36 | 16.81 | 17.16 | -0.12% | 17,077 | 29,042,681 |
| 2024-05-24 | 17.31 | 17.53 | 17.18 | 17.18 | -1.04% | 15,533 | 26,934,494 |
| 2024-05-23 | 17.93 | 17.99 | 17.25 | 17.36 | -3.18% | 28,358 | 49,550,881 |
| 2024-05-22 | 17.98 | 18.15 | 17.69 | 17.93 | -0.61% | 34,195 | 61,109,109 |
| 2024-05-21 | 18.23 | 18.39 | 17.9 | 18.04 | -0.93% | 26,029 | 46,961,287 |
| 2024-05-20 | 18.29 | 18.89 | 18.16 | 18.21 | +0.77% | 42,263 | 78,073,964 |
| 2024-05-17 | 17.89 | 18.09 | 17.71 | 18.07 | +0.44% | 19,681 | 35,226,482 |
| 2024-05-16 | 18.12 | 18.33 | 17.78 | 17.99 | -0.44% | 19,824 | 35,761,173 |
| 2024-05-15 | 18.13 | 18.52 | 18.02 | 18.07 | -0.11% | 25,792 | 47,184,408 |
| 2024-05-14 | 17.8 | 18.26 | 17.69 | 18.09 | +2.38% | 22,409 | 40,468,230 |
| 2024-05-13 | 17.86 | 17.87 | 17.6 | 17.67 | -1.23% | 17,953 | 31,844,944 |
| 2024-05-10 | 18.23 | 18.26 | 17.87 | 17.89 | -1.65% | 17,940 | 32,268,702 |
| 2024-05-09 | 18.18 | 18.28 | 18.07 | 18.19 | +0.39% | 16,101 | 29,258,809 |
| 2024-05-08 | 18.28 | 18.45 | 18.09 | 18.12 | -1.36% | 19,138 | 34,921,483 |
| 2024-05-07 | 18.02 | 18.46 | 18.02 | 18.37 | +0.38% | 23,965 | 43,778,547 |
| 2024-05-06 | 17.83 | 18.63 | 17.83 | 18.3 | +2.92% | 40,789 | 74,722,934 |
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：