股票概览
15.95
-3.97%
-0.66
16.73
开盘价
16.84
最高价
15.83
最低价
274,590
成交量
数据更新至: 2024-05-31
技术指标
16.18
MA5 (5日均线)
16.18
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 | 16.73 | 16.84 | 15.83 | 15.95 | -3.97% | 274,590 | 443,045,291 |
| 2024-05-30 | 16.71 | 17.41 | 16.37 | 16.61 | -0.18% | 432,353 | 729,411,933 |
| 2024-05-29 | 15.36 | 17.08 | 15.36 | 16.64 | +7.15% | 375,453 | 614,859,973 |
| 2024-05-28 | 15.9 | 16.08 | 15.51 | 15.53 | -4.02% | 196,343 | 309,579,746 |
| 2024-05-27 | 15.53 | 16.63 | 15.53 | 16.18 | +6.17% | 322,579 | 520,417,442 |
| 2024-05-24 | 15.66 | 15.7 | 15.23 | 15.24 | -2.56% | 159,707 | 245,274,822 |
| 2024-05-23 | 16.12 | 16.16 | 15.55 | 15.64 | -4.34% | 216,679 | 342,093,943 |
| 2024-05-22 | 16.45 | 16.75 | 16.25 | 16.35 | -1.03% | 157,749 | 259,304,384 |
| 2024-05-21 | 17.11 | 17.11 | 16.49 | 16.52 | -3.5% | 195,207 | 324,960,408 |
| 2024-05-20 | 17.19 | 17.48 | 16.9 | 17.12 | -0.75% | 228,073 | 390,777,599 |
| 2024-05-17 | 16.49 | 17.38 | 16.1 | 17.25 | +3.54% | 340,435 | 572,417,300 |
| 2024-05-16 | 16.49 | 16.87 | 16.42 | 16.66 | +0.36% | 200,331 | 333,280,972 |
| 2024-05-15 | 16.44 | 16.96 | 16.2 | 16.6 | +0.73% | 240,828 | 400,460,141 |
| 2024-05-14 | 16.72 | 17.11 | 16.2 | 16.48 | -3.29% | 310,080 | 513,818,188 |
| 2024-05-13 | 17.98 | 18.15 | 16.84 | 17.04 | -7.29% | 379,509 | 661,790,077 |
| 2024-05-10 | 18.8 | 19 | 17.95 | 18.38 | -3.52% | 470,626 | 869,791,080 |
| 2024-05-09 | 19.6 | 19.98 | 19.02 | 19.05 | +1.33% | 669,102 | 1,307,905,917 |
| 2024-05-08 | 19.05 | 19.25 | 18.09 | 18.8 | -3.04% | 386,584 | 725,745,682 |
| 2024-05-07 | 18.95 | 19.4 | 18.57 | 19.39 | +3.36% | 682,064 | 1,298,160,520 |
| 2024-05-06 | 17.38 | 18.76 | 17.28 | 18.76 | +10.03% | 605,895 | 1,100,709,370 |
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：