股票概览
16.94
+3.74%
+0.61
16.42
开盘价
17.06
最高价
16.39
最低价
70,333
成交量
数据更新至: 2024-05-31
技术指标
16.39
MA5 (5日均线)
16.59
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 | 16.42 | 17.06 | 16.39 | 16.94 | +3.74% | 70,333 | 118,104,266 |
| 2024-05-30 | 16.04 | 16.5 | 15.86 | 16.33 | +1.3% | 39,281 | 63,914,477 |
| 2024-05-29 | 16.15 | 16.38 | 16.02 | 16.12 | -0.86% | 28,017 | 45,268,131 |
| 2024-05-28 | 16.23 | 16.54 | 16.14 | 16.26 | -0.25% | 30,960 | 50,519,573 |
| 2024-05-27 | 16.4 | 16.43 | 15.92 | 16.3 | -0.43% | 33,666 | 54,205,423 |
| 2024-05-24 | 16.55 | 16.61 | 16.32 | 16.37 | -1.39% | 30,135 | 49,595,998 |
| 2024-05-23 | 16.85 | 16.89 | 16.58 | 16.6 | -1.01% | 40,533 | 67,688,225 |
| 2024-05-22 | 16.9 | 17 | 16.68 | 16.77 | -1.06% | 30,015 | 50,434,040 |
| 2024-05-21 | 17.19 | 17.19 | 16.86 | 16.95 | -1.74% | 42,200 | 71,627,725 |
| 2024-05-20 | 16.98 | 17.38 | 16.95 | 17.25 | +1.53% | 52,259 | 89,901,508 |
| 2024-05-17 | 16.75 | 17.03 | 16.71 | 16.99 | +1.49% | 35,774 | 60,469,309 |
| 2024-05-16 | 16.75 | 17.02 | 16.63 | 16.74 | +0.12% | 36,883 | 62,029,515 |
| 2024-05-15 | 16.87 | 17.05 | 16.65 | 16.72 | -0.89% | 31,255 | 52,706,239 |
| 2024-05-14 | 16.84 | 17.01 | 16.74 | 16.87 | +0.18% | 31,847 | 53,676,688 |
| 2024-05-13 | 17.03 | 17.08 | 16.6 | 16.84 | -1.69% | 43,075 | 72,506,767 |
| 2024-05-10 | 17.43 | 17.59 | 17.08 | 17.13 | -1.32% | 50,841 | 87,802,957 |
| 2024-05-09 | 16.99 | 17.42 | 16.85 | 17.36 | +2.6% | 61,310 | 105,651,228 |
| 2024-05-08 | 17.12 | 17.22 | 16.9 | 16.92 | -1.4% | 47,730 | 81,229,394 |
| 2024-05-07 | 16.81 | 17.2 | 16.7 | 17.16 | +2.26% | 61,278 | 104,660,875 |
| 2024-05-06 | 16.99 | 17.08 | 16.74 | 16.78 | -0.36% | 54,822 | 92,705,484 |
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：