股票概览
16.86
+4.14%
+0.67
16.19
开盘价
16.98
最高价
16.19
最低价
57,919
成交量
数据更新至: 2024-05-31
技术指标
16.65
MA5 (5日均线)
17.93
MA10 (10日均线)
18.46
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 | 16.19 | 16.98 | 16.19 | 16.86 | +4.14% | 57,919 | 96,680,895 |
| 2024-05-30 | 16.56 | 16.56 | 16.17 | 16.19 | -1.76% | 38,117 | 62,178,244 |
| 2024-05-29 | 16.47 | 16.86 | 16.27 | 16.48 | -0.54% | 46,063 | 76,330,525 |
| 2024-05-28 | 17.15 | 17.37 | 16.5 | 16.57 | -3.38% | 59,714 | 100,377,925 |
| 2024-05-27 | 17.21 | 17.39 | 16.65 | 17.15 | -3.38% | 72,810 | 123,484,109 |
| 2024-05-24 | 18.67 | 18.88 | 17.6 | 17.75 | -7.94% | 118,425 | 213,277,164 |
| 2024-05-23 | 20.88 | 21.22 | 19.28 | 19.28 | -1.13% | 144,744 | 291,987,605 |
| 2024-05-22 | 18.98 | 20.05 | 18.26 | 19.5 | +2.2% | 138,554 | 268,384,273 |
| 2024-05-21 | 19.67 | 19.98 | 18.89 | 19.08 | -6.52% | 143,367 | 276,121,072 |
| 2024-05-20 | 21.36 | 22.66 | 20 | 20.41 | -0.05% | 234,866 | 501,982,358 |
| 2024-05-17 | 19.7 | 20.6 | 19.21 | 20.42 | +4.18% | 178,392 | 357,415,729 |
| 2024-05-16 | 18.2 | 19.94 | 18 | 19.6 | +7.57% | 161,640 | 310,582,158 |
| 2024-05-15 | 18.25 | 18.78 | 17.81 | 18.22 | +0.39% | 83,712 | 154,272,183 |
| 2024-05-14 | 17.78 | 18.26 | 17.6 | 18.15 | +2.83% | 65,957 | 118,422,297 |
| 2024-05-13 | 18.67 | 18.69 | 17.45 | 17.65 | -7.83% | 91,690 | 162,620,888 |
| 2024-05-10 | 18.5 | 19.37 | 17.82 | 19.15 | +2.13% | 113,566 | 211,839,462 |
| 2024-05-09 | 18.84 | 18.92 | 18.35 | 18.75 | +1.24% | 71,129 | 132,564,728 |
| 2024-05-08 | 19.2 | 19.34 | 18.4 | 18.52 | -5.17% | 78,411 | 147,267,303 |
| 2024-05-07 | 19.62 | 20.19 | 19.34 | 19.53 | -1.66% | 102,309 | 201,821,892 |
| 2024-05-06 | 18.68 | 20.5 | 18.46 | 19.86 | +8.41% | 113,145 | 222,574,653 |
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：