股票概览
16.42
-1.14%
-0.19
16.65
开盘价
16.83
最高价
16.42
最低价
159,970
成交量
数据更新至: 2024-05-31
技术指标
16.63
MA5 (5日均线)
16.66
MA10 (10日均线)
16.83
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 | 16.65 | 16.83 | 16.42 | 16.42 | -1.14% | 159,970 | 265,441,133 |
| 2024-05-30 | 16.63 | 17.11 | 16.55 | 16.61 | -0.12% | 213,230 | 359,196,180 |
| 2024-05-29 | 16.8 | 16.83 | 16.56 | 16.63 | -1.07% | 146,412 | 243,895,169 |
| 2024-05-28 | 16.63 | 16.99 | 16.63 | 16.81 | +0.72% | 161,396 | 272,222,512 |
| 2024-05-27 | 16.58 | 16.76 | 16.52 | 16.69 | +0.42% | 116,738 | 194,402,700 |
| 2024-05-24 | 16.51 | 16.75 | 16.47 | 16.62 | +0.67% | 118,148 | 196,768,550 |
| 2024-05-23 | 16.59 | 16.7 | 16.46 | 16.51 | -1.08% | 109,809 | 182,163,774 |
| 2024-05-22 | 16.66 | 16.89 | 16.65 | 16.69 | +0.36% | 123,986 | 207,659,714 |
| 2024-05-21 | 16.95 | 17.01 | 16.57 | 16.63 | -2.18% | 139,869 | 234,262,031 |
| 2024-05-20 | 17.05 | 17.32 | 16.84 | 17 | +0.06% | 142,348 | 241,692,437 |
| 2024-05-17 | 16.69 | 17.03 | 16.69 | 16.99 | +1.74% | 131,967 | 222,370,930 |
| 2024-05-16 | 16.79 | 16.97 | 16.56 | 16.7 | -0.6% | 171,616 | 286,582,193 |
| 2024-05-15 | 16.68 | 16.95 | 16.54 | 16.8 | +0.3% | 140,672 | 235,893,787 |
| 2024-05-14 | 16.9 | 16.94 | 16.64 | 16.75 | -0.65% | 169,054 | 283,723,070 |
| 2024-05-13 | 17.02 | 17.18 | 16.77 | 16.86 | -1.29% | 181,963 | 307,729,151 |
| 2024-05-10 | 17.18 | 17.34 | 17.05 | 17.08 | -0.52% | 94,755 | 162,582,829 |
| 2024-05-09 | 17.36 | 17.36 | 16.97 | 17.17 | -0.64% | 237,118 | 405,423,623 |
| 2024-05-08 | 17.2 | 17.6 | 17.2 | 17.28 | -0.06% | 152,854 | 265,732,614 |
| 2024-05-07 | 16.98 | 17.55 | 16.98 | 17.29 | +1.23% | 344,369 | 599,244,796 |
| 2024-05-06 | 16.65 | 17.1 | 16.5 | 17.08 | +2.95% | 309,715 | 521,460,857 |
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：