股票概览
16.55
-3.67%
-0.63
17.16
开盘价
17.44
最高价
16.5
最低价
154,789
成交量
数据更新至: 2024-05-31
技术指标
18.33
MA5 (5日均线)
18.69
MA10 (10日均线)
15.96
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 | 17.16 | 17.44 | 16.5 | 16.55 | -3.67% | 154,789 | 260,105,226 |
| 2024-05-30 | 17.43 | 18.4 | 17.01 | 17.18 | -6.93% | 193,903 | 338,364,667 |
| 2024-05-29 | 18.1 | 19.88 | 17.44 | 18.46 | +0.54% | 222,582 | 417,232,838 |
| 2024-05-28 | 21.97 | 22.5 | 17.71 | 18.36 | -13.07% | 266,411 | 538,828,871 |
| 2024-05-27 | 20.25 | 21.21 | 19.7 | 21.12 | -0.98% | 205,101 | 421,717,357 |
| 2024-05-24 | 20.8 | 23.03 | 19.09 | 21.33 | -6.61% | 312,947 | 663,916,603 |
| 2024-05-23 | 18.1 | 22.9 | 17.63 | 22.84 | +19.33% | 349,579 | 690,729,363 |
| 2024-05-22 | 16.25 | 19.6 | 16.2 | 19.14 | +17.21% | 309,853 | 578,693,349 |
| 2024-05-21 | 15.12 | 16.78 | 15.01 | 16.33 | +4.88% | 210,242 | 332,556,997 |
| 2024-05-20 | 15.8 | 16.44 | 15.2 | 15.57 | -8.41% | 210,420 | 329,771,658 |
| 2024-05-17 | 15.35 | 17.87 | 15 | 17 | +13.94% | 274,688 | 441,441,804 |
| 2024-05-16 | 12.33 | 14.92 | 12.25 | 14.92 | +20.03% | 166,388 | 227,818,571 |
| 2024-05-15 | 12.14 | 12.72 | 12.02 | 12.43 | +2.56% | 75,499 | 93,928,599 |
| 2024-05-14 | 12.02 | 12.52 | 11.91 | 12.12 | +0.33% | 57,188 | 69,611,256 |
| 2024-05-13 | 12.7 | 12.7 | 12.08 | 12.08 | -7.43% | 82,541 | 101,975,405 |
| 2024-05-10 | 12.38 | 13.56 | 12.02 | 13.05 | +5.16% | 138,723 | 177,386,597 |
| 2024-05-09 | 12.23 | 12.79 | 12.09 | 12.41 | +1.97% | 83,878 | 103,702,835 |
| 2024-05-08 | 12.56 | 12.66 | 12.09 | 12.17 | -7.03% | 95,318 | 116,999,390 |
| 2024-05-07 | 12.83 | 13.53 | 12.32 | 13.09 | +0.69% | 129,232 | 166,465,758 |
| 2024-05-06 | 13.23 | 13.93 | 12.9 | 13 | -1.74% | 142,409 | 189,484,255 |
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：