股票概览
15.81
-2.11%
-0.34
16.21
开盘价
16.29
最高价
15.67
最低价
24,267
成交量
数据更新至: 2024-05-31
技术指标
18.20
MA5 (5日均线)
20.36
MA10 (10日均线)
21.39
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 | 16.21 | 16.29 | 15.67 | 15.81 | -2.11% | 24,267 | 38,703,686 |
| 2024-05-30 | 16.06 | 16.61 | 16.06 | 16.15 | +0.12% | 18,593 | 30,341,274 |
| 2024-05-29 | 16.01 | 16.34 | 15.78 | 16.13 | -23.92% | 22,059 | 35,449,502 |
| 2024-05-28 | 21.68 | 21.7 | 21.1 | 21.2 | -2.35% | 18,595 | 39,669,754 |
| 2024-05-27 | 21.98 | 22.02 | 20.99 | 21.71 | -1.36% | 30,872 | 66,069,216 |
| 2024-05-24 | 23.23 | 23.8 | 21.8 | 22.01 | -5.33% | 34,470 | 78,385,862 |
| 2024-05-23 | 23.67 | 23.67 | 22.89 | 23.25 | -1.77% | 30,964 | 71,960,603 |
| 2024-05-22 | 22.08 | 24.23 | 21.88 | 23.67 | +7.25% | 54,013 | 126,148,449 |
| 2024-05-21 | 21.6 | 22.19 | 21.31 | 22.07 | +2.08% | 21,375 | 46,850,988 |
| 2024-05-20 | 21.91 | 22.59 | 21.47 | 21.62 | -1.28% | 24,284 | 52,606,162 |
| 2024-05-17 | 21.91 | 22.19 | 21.51 | 21.9 | -1.4% | 27,741 | 60,368,185 |
| 2024-05-16 | 22.3 | 22.7 | 22.08 | 22.21 | -0.09% | 18,094 | 40,513,909 |
| 2024-05-15 | 22.15 | 22.4 | 21.56 | 22.23 | +0.36% | 21,312 | 47,025,261 |
| 2024-05-14 | 22.43 | 23.49 | 22.09 | 22.15 | -0.67% | 28,796 | 65,426,513 |
| 2024-05-13 | 23.27 | 23.28 | 22.12 | 22.3 | -4.17% | 27,506 | 61,860,453 |
| 2024-05-10 | 23.17 | 23.28 | 22.84 | 23.27 | +0.65% | 30,445 | 70,096,016 |
| 2024-05-09 | 22.44 | 23.8 | 22.4 | 23.12 | +3.91% | 51,631 | 119,259,530 |
| 2024-05-08 | 22.3 | 22.8 | 22.02 | 22.25 | -1.33% | 28,188 | 62,571,858 |
| 2024-05-07 | 22.78 | 22.8 | 21.88 | 22.55 | +1.58% | 50,218 | 112,987,739 |
| 2024-05-06 | 19.81 | 22.57 | 19.57 | 22.2 | +13.5% | 63,486 | 136,334,968 |
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：