股票概览
15.78
-0.69%
-0.11
16.04
开盘价
16.05
最高价
15.77
最低价
195,213
成交量
数据更新至: 2024-05-31
技术指标
15.93
MA5 (5日均线)
16.22
MA10 (10日均线)
16.34
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 | 16.04 | 16.05 | 15.77 | 15.78 | -0.69% | 195,213 | 310,022,421 |
| 2024-05-30 | 15.78 | 15.95 | 15.74 | 15.89 | -0.31% | 173,142 | 274,590,088 |
| 2024-05-29 | 15.9 | 16.11 | 15.84 | 15.94 | +0.25% | 165,101 | 263,501,258 |
| 2024-05-28 | 16.07 | 16.23 | 15.88 | 15.9 | -1.61% | 216,741 | 347,642,732 |
| 2024-05-27 | 16 | 16.19 | 15.87 | 16.16 | +1% | 254,931 | 408,684,647 |
| 2024-05-24 | 16.25 | 16.36 | 15.96 | 16 | -2.56% | 388,005 | 626,981,165 |
| 2024-05-23 | 16.73 | 17.05 | 16.42 | 16.42 | -2.44% | 465,004 | 775,543,702 |
| 2024-05-22 | 16.52 | 17.05 | 16.47 | 16.83 | +1.69% | 596,102 | 1,006,324,366 |
| 2024-05-21 | 16.53 | 16.71 | 16.48 | 16.55 | -0.96% | 281,053 | 465,655,201 |
| 2024-05-20 | 16.22 | 17.18 | 16.22 | 16.71 | +2.7% | 712,209 | 1,200,548,409 |
| 2024-05-17 | 16.05 | 16.28 | 15.95 | 16.27 | +1.31% | 250,213 | 404,079,380 |
| 2024-05-16 | 16.2 | 16.29 | 16.04 | 16.06 | -0.8% | 269,656 | 435,442,476 |
| 2024-05-15 | 16.71 | 16.78 | 16.16 | 16.19 | -3.29% | 453,558 | 742,133,897 |
| 2024-05-14 | 16.78 | 16.79 | 16.58 | 16.74 | -0.24% | 294,280 | 490,744,070 |
| 2024-05-13 | 16.47 | 16.91 | 16.33 | 16.78 | +1.51% | 446,696 | 745,658,726 |
| 2024-05-10 | 16.49 | 16.6 | 16.38 | 16.53 | +0.49% | 241,500 | 398,469,472 |
| 2024-05-09 | 16.32 | 16.55 | 16.3 | 16.45 | +0.49% | 194,557 | 320,120,579 |
| 2024-05-08 | 16.54 | 16.6 | 16.33 | 16.37 | -1.39% | 210,601 | 346,031,102 |
| 2024-05-07 | 16.59 | 16.73 | 16.51 | 16.6 | -0.36% | 243,220 | 403,652,136 |
| 2024-05-06 | 16.75 | 16.87 | 16.54 | 16.66 | +0.6% | 408,728 | 682,076,838 |
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：