股票概览
16.21
-2.05%
-0.34
16.47
开盘价
16.54
最高价
16.18
最低价
139,880
成交量
数据更新至: 2024-05-31
技术指标
16.75
MA5 (5日均线)
17.03
MA10 (10日均线)
16.77
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 | 16.47 | 16.54 | 16.18 | 16.21 | -2.05% | 139,880 | 227,620,164 |
| 2024-05-30 | 16.99 | 16.99 | 16.38 | 16.55 | -2.47% | 134,135 | 221,810,337 |
| 2024-05-29 | 16.95 | 16.98 | 16.76 | 16.97 | +0.53% | 70,685 | 119,442,533 |
| 2024-05-28 | 17.07 | 17.2 | 16.8 | 16.88 | -1.52% | 132,764 | 224,548,046 |
| 2024-05-27 | 17.17 | 17.35 | 17.07 | 17.14 | -0.64% | 110,924 | 190,961,883 |
| 2024-05-24 | 17.28 | 17.45 | 17.17 | 17.25 | -0.58% | 74,065 | 128,082,413 |
| 2024-05-23 | 17.32 | 17.39 | 17.16 | 17.35 | +0.41% | 96,212 | 166,426,865 |
| 2024-05-22 | 17.5 | 17.5 | 17.22 | 17.28 | -1.37% | 78,062 | 135,445,955 |
| 2024-05-21 | 17.16 | 17.7 | 17.1 | 17.52 | +2.1% | 189,398 | 331,600,666 |
| 2024-05-20 | 17.27 | 17.56 | 16.95 | 17.16 | -0.41% | 136,005 | 232,760,569 |
| 2024-05-17 | 17.1 | 17.64 | 17 | 17.23 | +1.41% | 273,255 | 473,249,798 |
| 2024-05-16 | 16.87 | 17.2 | 16.87 | 16.99 | +0.24% | 168,595 | 287,425,597 |
| 2024-05-15 | 17.15 | 17.49 | 16.85 | 16.95 | -1.22% | 157,156 | 267,694,656 |
| 2024-05-14 | 16.4 | 17.24 | 16.31 | 17.16 | +4.44% | 240,225 | 407,577,865 |
| 2024-05-13 | 16.16 | 16.5 | 16.06 | 16.43 | +1.17% | 121,318 | 198,606,456 |
| 2024-05-10 | 16.48 | 16.48 | 16.15 | 16.24 | -0.12% | 85,802 | 139,602,290 |
| 2024-05-09 | 15.83 | 16.36 | 15.78 | 16.26 | +2.91% | 133,054 | 215,793,863 |
| 2024-05-08 | 16.15 | 16.2 | 15.79 | 15.8 | -2.23% | 103,067 | 164,290,557 |
| 2024-05-07 | 15.94 | 16.29 | 15.85 | 16.16 | +1.44% | 163,197 | 262,749,893 |
| 2024-05-06 | 16.09 | 16.26 | 15.89 | 15.93 | +0.31% | 167,531 | 269,437,767 |
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：