股票概览
16.29
-1.03%
-0.17
16.54
开盘价
16.69
最高价
16.25
最低价
113,562
成交量
数据更新至: 2024-05-31
技术指标
16.52
MA5 (5日均线)
16.65
MA10 (10日均线)
17.01
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 | 16.54 | 16.69 | 16.25 | 16.29 | -1.03% | 113,562 | 186,481,621 |
| 2024-05-30 | 16.54 | 16.75 | 16.38 | 16.46 | -0.84% | 114,168 | 188,990,882 |
| 2024-05-29 | 16.57 | 16.76 | 16.47 | 16.6 | -0.18% | 117,037 | 194,389,926 |
| 2024-05-28 | 16.75 | 16.75 | 16.38 | 16.63 | -0.06% | 139,597 | 231,478,021 |
| 2024-05-27 | 16.76 | 16.87 | 16.56 | 16.64 | -0.42% | 224,840 | 374,646,670 |
| 2024-05-24 | 16.58 | 16.97 | 16.57 | 16.71 | +0.91% | 101,044 | 170,098,018 |
| 2024-05-23 | 16.75 | 16.83 | 16.48 | 16.56 | -1.43% | 101,337 | 168,621,569 |
| 2024-05-22 | 16.75 | 17.15 | 16.68 | 16.8 | +0.24% | 149,952 | 254,476,032 |
| 2024-05-21 | 16.92 | 17.1 | 16.69 | 16.76 | -1.53% | 123,426 | 208,127,755 |
| 2024-05-20 | 16.73 | 17.08 | 16.65 | 17.02 | +2.1% | 173,347 | 293,034,739 |
| 2024-05-17 | 16.71 | 16.81 | 16.4 | 16.67 | -0.06% | 167,568 | 277,730,992 |
| 2024-05-16 | 16.78 | 16.98 | 16.58 | 16.68 | -0.3% | 204,450 | 343,172,854 |
| 2024-05-15 | 17.2 | 17.56 | 16.69 | 16.73 | -5.37% | 340,428 | 575,654,914 |
| 2024-05-14 | 17.79 | 18.04 | 17.58 | 17.68 | -1.12% | 161,298 | 287,087,473 |
| 2024-05-13 | 17.82 | 17.98 | 17.56 | 17.88 | -0.72% | 189,343 | 336,885,633 |
| 2024-05-10 | 17.52 | 18.08 | 17.46 | 18.01 | +2.62% | 172,875 | 307,477,826 |
| 2024-05-09 | 17.2 | 17.56 | 17.15 | 17.55 | +2.03% | 131,056 | 228,319,991 |
| 2024-05-08 | 17.77 | 17.78 | 17.17 | 17.2 | -3.04% | 174,427 | 302,814,839 |
| 2024-05-07 | 17.41 | 18.1 | 17.25 | 17.74 | +0.97% | 266,638 | 474,418,336 |
| 2024-05-06 | 17.51 | 17.69 | 17.02 | 17.57 | +0.69% | 274,229 | 476,823,099 |
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：