股票概览
16.11
+0.25%
+0.04
16.12
开盘价
16.27
最高价
15.7
最低价
67,945
成交量
数据更新至: 2024-05-31
技术指标
17.00
MA5 (5日均线)
18.32
MA10 (10日均线)
16.73
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 | 16.12 | 16.27 | 15.7 | 16.11 | +0.25% | 67,945 | 108,737,968 |
| 2024-05-30 | 16.8 | 17.35 | 15.99 | 16.07 | -5.75% | 95,056 | 157,457,303 |
| 2024-05-29 | 16.65 | 17.56 | 16.59 | 17.05 | -1.62% | 82,798 | 141,578,055 |
| 2024-05-28 | 18.47 | 18.78 | 16.94 | 17.33 | -5.92% | 133,101 | 234,075,195 |
| 2024-05-27 | 18.75 | 19.31 | 18 | 18.42 | -7.06% | 139,292 | 258,315,051 |
| 2024-05-24 | 20.2 | 22.51 | 19.73 | 19.82 | -7.04% | 202,645 | 424,811,211 |
| 2024-05-23 | 19.5 | 22.39 | 18.5 | 21.32 | +2.5% | 224,229 | 447,205,857 |
| 2024-05-22 | 18.1 | 21.27 | 17.9 | 20.8 | +11.47% | 214,441 | 418,816,658 |
| 2024-05-21 | 18.17 | 20.28 | 18 | 18.66 | +5.78% | 222,763 | 421,602,959 |
| 2024-05-20 | 17 | 17.64 | 16.05 | 17.64 | +20% | 97,479 | 167,412,443 |
| 2024-05-17 | 14.69 | 14.95 | 14.42 | 14.7 | 0% | 22,182 | 32,515,472 |
| 2024-05-16 | 14.45 | 14.95 | 14.45 | 14.7 | +1.45% | 33,723 | 49,577,859 |
| 2024-05-15 | 14.31 | 14.73 | 14.2 | 14.49 | +0.28% | 23,616 | 34,237,791 |
| 2024-05-14 | 14.53 | 15.05 | 14.29 | 14.45 | -0.62% | 26,748 | 38,969,382 |
| 2024-05-13 | 14.91 | 15.19 | 14.46 | 14.54 | -3.84% | 28,075 | 41,077,806 |
| 2024-05-10 | 15.86 | 15.86 | 14.87 | 15.12 | -4.91% | 43,963 | 67,072,215 |
| 2024-05-09 | 15.6 | 16.33 | 15.32 | 15.9 | +1.92% | 52,803 | 83,538,274 |
| 2024-05-08 | 15.94 | 16.29 | 15.56 | 15.6 | -4.99% | 60,273 | 95,586,144 |
| 2024-05-07 | 15.3 | 16.42 | 14.98 | 16.42 | +6.07% | 91,212 | 142,377,195 |
| 2024-05-06 | 13.71 | 15.99 | 13.71 | 15.48 | +14.08% | 75,487 | 112,725,041 |
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：