股票概览
15.88
-1.43%
-0.23
16.08
开盘价
16.19
最高价
15.87
最低价
21,652
成交量
数据更新至: 2024-05-31
技术指标
16.15
MA5 (5日均线)
16.45
MA10 (10日均线)
16.98
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 | 16.08 | 16.19 | 15.87 | 15.88 | -1.43% | 21,652 | 34,634,818 |
| 2024-05-30 | 16.15 | 16.53 | 16.05 | 16.11 | -0.31% | 19,206 | 31,149,568 |
| 2024-05-29 | 16.12 | 16.34 | 16.07 | 16.16 | -0.12% | 20,655 | 33,417,629 |
| 2024-05-28 | 16.44 | 16.72 | 16.16 | 16.18 | -1.52% | 25,676 | 41,976,032 |
| 2024-05-27 | 16.27 | 16.46 | 16.06 | 16.43 | +0.74% | 18,102 | 29,381,048 |
| 2024-05-24 | 16.54 | 16.58 | 16.27 | 16.31 | -0.43% | 16,614 | 27,254,911 |
| 2024-05-23 | 16.92 | 16.92 | 16.38 | 16.38 | -3.25% | 24,670 | 40,763,514 |
| 2024-05-22 | 16.86 | 17.03 | 16.8 | 16.93 | +0.47% | 21,947 | 37,138,114 |
| 2024-05-21 | 17.18 | 17.18 | 16.72 | 16.85 | -2.21% | 25,556 | 43,152,090 |
| 2024-05-20 | 16.97 | 17.28 | 16.95 | 17.23 | +1.89% | 33,492 | 57,470,602 |
| 2024-05-17 | 16.77 | 17.07 | 16.71 | 16.91 | +0.3% | 27,388 | 46,136,853 |
| 2024-05-16 | 17.08 | 17.35 | 16.78 | 16.86 | -1.29% | 35,327 | 60,276,422 |
| 2024-05-15 | 17.07 | 17.31 | 16.89 | 17.08 | -0.06% | 33,244 | 56,852,606 |
| 2024-05-14 | 17.57 | 17.7 | 17.07 | 17.09 | -2.57% | 57,873 | 99,788,937 |
| 2024-05-13 | 18.06 | 18.66 | 17.47 | 17.54 | -3.84% | 85,209 | 151,622,176 |
| 2024-05-10 | 20.16 | 20.56 | 18.12 | 18.24 | -4.5% | 149,617 | 289,953,582 |
| 2024-05-09 | 17.55 | 19.1 | 17.4 | 19.1 | +10.02% | 79,127 | 144,231,099 |
| 2024-05-08 | 17.41 | 17.8 | 17.1 | 17.36 | -0.69% | 49,891 | 86,754,197 |
| 2024-05-07 | 17.57 | 17.57 | 17.1 | 17.48 | -0.51% | 58,608 | 101,329,689 |
| 2024-05-06 | 17.05 | 17.92 | 16.91 | 17.57 | +5.21% | 86,944 | 151,233,766 |
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：