股票概览
16.09
0%
0
16.18
开盘价
16.46
最高价
16.09
最低价
133,984
成交量
数据更新至: 2024-05-31
技术指标
16.16
MA5 (5日均线)
16.49
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 | 16.18 | 16.46 | 16.09 | 16.09 | 0% | 133,984 | 217,440,796 |
| 2024-05-30 | 16.01 | 16.2 | 15.75 | 16.09 | +0.31% | 103,730 | 166,544,650 |
| 2024-05-29 | 16.1 | 16.26 | 15.98 | 16.04 | -0.31% | 106,701 | 171,898,551 |
| 2024-05-28 | 16.3 | 16.48 | 16.05 | 16.09 | -2.31% | 157,484 | 255,154,963 |
| 2024-05-27 | 16.46 | 16.63 | 15.93 | 16.47 | -1.96% | 322,349 | 523,611,494 |
| 2024-05-24 | 16.45 | 17.54 | 16.3 | 16.8 | +2.13% | 446,811 | 756,559,438 |
| 2024-05-23 | 16.76 | 16.85 | 16.35 | 16.45 | -1.5% | 167,562 | 276,618,520 |
| 2024-05-22 | 16.93 | 16.99 | 16.65 | 16.7 | -1.18% | 151,805 | 254,267,674 |
| 2024-05-21 | 17.17 | 17.17 | 16.87 | 16.9 | -1.92% | 149,323 | 253,457,077 |
| 2024-05-20 | 16.89 | 17.27 | 16.71 | 17.23 | +2.19% | 231,380 | 395,354,054 |
| 2024-05-17 | 16.71 | 16.92 | 16.62 | 16.86 | +0.96% | 136,745 | 229,477,456 |
| 2024-05-16 | 16.62 | 17 | 16.62 | 16.7 | +1.21% | 218,695 | 367,586,718 |
| 2024-05-15 | 16.67 | 16.8 | 16.45 | 16.5 | -1.02% | 121,506 | 201,500,740 |
| 2024-05-14 | 16.68 | 16.97 | 16.43 | 16.67 | -0.06% | 177,977 | 296,049,911 |
| 2024-05-13 | 17.01 | 17.03 | 16.62 | 16.68 | -2% | 215,241 | 361,710,538 |
| 2024-05-10 | 17.48 | 17.48 | 16.9 | 17.02 | -2.85% | 198,089 | 338,493,530 |
| 2024-05-09 | 17.37 | 17.57 | 17.31 | 17.52 | +0.4% | 173,564 | 302,711,197 |
| 2024-05-08 | 17.43 | 17.79 | 17.26 | 17.45 | -0.34% | 230,714 | 404,888,756 |
| 2024-05-07 | 17.57 | 17.72 | 17.28 | 17.51 | -0.11% | 202,522 | 354,228,968 |
| 2024-05-06 | 17.93 | 18.02 | 17.39 | 17.53 | -0.85% | 321,799 | 568,642,557 |
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：