股票概览
16.88
-0.53%
-0.09
16.98
开盘价
17.08
最高价
16.82
最低价
9,377
成交量
数据更新至: 2024-05-31
技术指标
16.92
MA5 (5日均线)
17.08
MA10 (10日均线)
17.51
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 | 16.98 | 17.08 | 16.82 | 16.88 | -0.53% | 9,377 | 15,853,369 |
| 2024-05-30 | 16.89 | 17.18 | 16.75 | 16.97 | +0.53% | 13,421 | 22,845,720 |
| 2024-05-29 | 16.73 | 17.1 | 16.72 | 16.88 | +0.42% | 10,042 | 16,996,925 |
| 2024-05-28 | 17.07 | 17.16 | 16.79 | 16.81 | -1.52% | 11,812 | 20,003,028 |
| 2024-05-27 | 16.9 | 17.08 | 16.71 | 17.07 | +0.95% | 10,980 | 18,529,821 |
| 2024-05-24 | 17.08 | 17.09 | 16.84 | 16.91 | -0.18% | 12,761 | 21,645,086 |
| 2024-05-23 | 17.29 | 17.29 | 16.89 | 16.94 | -1.97% | 15,927 | 27,079,351 |
| 2024-05-22 | 17.37 | 17.54 | 17.24 | 17.28 | -0.52% | 9,423 | 16,343,371 |
| 2024-05-21 | 17.75 | 17.78 | 17.32 | 17.37 | -1.7% | 13,115 | 22,876,955 |
| 2024-05-20 | 17.58 | 17.87 | 17.58 | 17.67 | 0% | 13,761 | 24,403,877 |
| 2024-05-17 | 17.43 | 17.69 | 17.33 | 17.67 | +1.38% | 16,045 | 28,076,268 |
| 2024-05-16 | 17.47 | 17.85 | 17.38 | 17.43 | -0.46% | 14,925 | 26,140,130 |
| 2024-05-15 | 17.6 | 17.88 | 17.51 | 17.51 | -0.91% | 13,921 | 24,527,020 |
| 2024-05-14 | 17.65 | 18 | 17.65 | 17.67 | -0.06% | 16,781 | 29,879,345 |
| 2024-05-13 | 17.8 | 17.85 | 17.55 | 17.68 | -1.39% | 22,480 | 39,814,092 |
| 2024-05-10 | 18.28 | 18.37 | 17.89 | 17.93 | -2.08% | 27,906 | 50,352,856 |
| 2024-05-09 | 17.93 | 18.39 | 17.93 | 18.31 | +1.67% | 38,196 | 69,817,335 |
| 2024-05-08 | 18.68 | 18.89 | 18 | 18.01 | -4.96% | 62,455 | 114,301,500 |
| 2024-05-07 | 18.01 | 19.3 | 18 | 18.95 | +4.01% | 114,256 | 214,925,049 |
| 2024-05-06 | 17.3 | 18.45 | 16.96 | 18.22 | +3.94% | 81,584 | 143,333,246 |
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：