股票概览
16.84
-0.06%
-0.01
16.8
开盘价
16.94
最高价
16.62
最低价
28,942
成交量
数据更新至: 2024-05-31
技术指标
16.85
MA5 (5日均线)
16.69
MA10 (10日均线)
16.85
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 | 16.8 | 16.94 | 16.62 | 16.84 | -0.06% | 28,942 | 48,501,587 |
| 2024-05-30 | 16.84 | 16.97 | 16.71 | 16.85 | -1.12% | 30,763 | 51,762,209 |
| 2024-05-29 | 17 | 17.49 | 16.78 | 17.04 | -0.99% | 53,783 | 92,085,647 |
| 2024-05-28 | 16.23 | 17.92 | 16.15 | 17.21 | +5.65% | 114,899 | 198,974,827 |
| 2024-05-27 | 16.35 | 16.52 | 16.15 | 16.29 | -1.03% | 21,444 | 34,893,760 |
| 2024-05-24 | 16.25 | 16.68 | 16.19 | 16.46 | +0.49% | 27,320 | 44,887,038 |
| 2024-05-23 | 16.59 | 16.65 | 16.24 | 16.38 | -1.86% | 29,859 | 48,856,073 |
| 2024-05-22 | 16.52 | 16.94 | 16.46 | 16.69 | +0.18% | 25,416 | 42,500,210 |
| 2024-05-21 | 16.95 | 17 | 16.63 | 16.66 | +1.4% | 42,773 | 71,805,030 |
| 2024-05-20 | 16.5 | 16.68 | 16.38 | 16.43 | -1.62% | 37,148 | 61,244,178 |
| 2024-05-17 | 16.64 | 16.85 | 16.46 | 16.7 | +0.6% | 28,693 | 47,749,214 |
| 2024-05-16 | 16.8 | 16.97 | 16.57 | 16.6 | -1.78% | 45,071 | 75,472,966 |
| 2024-05-15 | 17.13 | 17.36 | 16.86 | 16.9 | -2.14% | 44,005 | 75,303,001 |
| 2024-05-14 | 16.91 | 17.57 | 16.9 | 17.27 | +2.19% | 47,363 | 81,619,013 |
| 2024-05-13 | 17.18 | 17.27 | 16.9 | 16.9 | -2.42% | 31,506 | 53,551,240 |
| 2024-05-10 | 17.34 | 17.43 | 17.01 | 17.32 | +0.29% | 32,987 | 56,797,547 |
| 2024-05-09 | 16.88 | 17.39 | 16.88 | 17.27 | +2.01% | 45,831 | 78,952,604 |
| 2024-05-08 | 17.15 | 17.26 | 16.93 | 16.93 | -2.03% | 29,549 | 50,335,173 |
| 2024-05-07 | 17.02 | 17.55 | 16.88 | 17.28 | +1.59% | 49,639 | 85,259,864 |
| 2024-05-06 | 17.2 | 17.2 | 16.95 | 17.01 | -0.53% | 39,207 | 66,883,831 |
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：