股票概览
15.93
0%
0
15.93
开盘价
16.1
最高价
15.86
最低价
13,987
成交量
数据更新至: 2024-05-31
技术指标
16.02
MA5 (5日均线)
16.36
MA10 (10日均线)
16.80
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 | 15.93 | 16.1 | 15.86 | 15.93 | 0% | 13,987 | 22,381,631 |
| 2024-05-30 | 15.84 | 16.02 | 15.73 | 15.93 | +0.06% | 12,495 | 19,877,654 |
| 2024-05-29 | 15.98 | 16.08 | 15.84 | 15.92 | -0.5% | 13,480 | 21,475,299 |
| 2024-05-28 | 16.31 | 16.43 | 15.95 | 16 | -2.02% | 16,321 | 26,251,812 |
| 2024-05-27 | 16.28 | 16.47 | 16.01 | 16.33 | +0.62% | 15,606 | 25,290,631 |
| 2024-05-24 | 16.5 | 16.59 | 16.19 | 16.23 | -1.99% | 17,337 | 28,378,430 |
| 2024-05-23 | 16.7 | 16.76 | 16.46 | 16.56 | -1.08% | 19,172 | 31,768,215 |
| 2024-05-22 | 16.94 | 17.16 | 16.74 | 16.74 | -1.3% | 9,923 | 16,675,504 |
| 2024-05-21 | 16.96 | 17.12 | 16.67 | 16.96 | 0% | 20,726 | 34,974,298 |
| 2024-05-20 | 17.13 | 17.28 | 16.9 | 16.96 | -0.7% | 16,308 | 27,821,173 |
| 2024-05-17 | 16.85 | 17.11 | 16.7 | 17.08 | +1.43% | 13,978 | 23,675,763 |
| 2024-05-16 | 17.09 | 17.2 | 16.79 | 16.84 | -1.52% | 20,413 | 34,608,439 |
| 2024-05-15 | 17.2 | 17.29 | 17.05 | 17.1 | -0.47% | 13,877 | 23,838,646 |
| 2024-05-14 | 17.36 | 17.65 | 17.13 | 17.18 | -0.75% | 22,667 | 39,210,587 |
| 2024-05-13 | 17.24 | 17.54 | 17.1 | 17.31 | -0.57% | 19,367 | 33,608,934 |
| 2024-05-10 | 17.62 | 17.69 | 17.31 | 17.41 | -1.08% | 20,428 | 35,597,299 |
| 2024-05-09 | 17.11 | 17.64 | 17.11 | 17.6 | +2.27% | 21,019 | 36,781,659 |
| 2024-05-08 | 17.25 | 17.44 | 17.2 | 17.21 | -0.29% | 17,907 | 30,959,201 |
| 2024-05-07 | 17.48 | 17.5 | 17.1 | 17.26 | -1.2% | 22,650 | 39,099,594 |
| 2024-05-06 | 17.58 | 17.75 | 17.39 | 17.47 | +0.52% | 40,971 | 71,976,743 |
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：