股票概览
16.95
+1.86%
+0.31
16.75
开盘价
17.21
最高价
16.7
最低价
27,147
成交量
数据更新至: 2024-05-31
技术指标
16.89
MA5 (5日均线)
16.79
MA10 (10日均线)
16.66
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 | 16.75 | 17.21 | 16.7 | 16.95 | +1.86% | 27,147 | 46,139,618 |
| 2024-05-30 | 17.15 | 17.29 | 16.54 | 16.64 | -3.82% | 31,522 | 53,010,988 |
| 2024-05-29 | 16.77 | 17.3 | 16.51 | 17.3 | +2.73% | 37,545 | 64,177,119 |
| 2024-05-28 | 16.68 | 17.15 | 16.6 | 16.84 | +0.72% | 26,701 | 45,090,353 |
| 2024-05-27 | 16.41 | 16.85 | 16.37 | 16.72 | +0.91% | 26,648 | 44,345,777 |
| 2024-05-24 | 16.89 | 17.46 | 16.5 | 16.57 | -2.18% | 43,740 | 73,882,500 |
| 2024-05-23 | 16.63 | 17.2 | 16.63 | 16.94 | +1.01% | 37,332 | 63,316,663 |
| 2024-05-22 | 16.8 | 17.4 | 16.74 | 16.77 | +0.18% | 47,967 | 81,695,647 |
| 2024-05-21 | 16.4 | 16.82 | 16.3 | 16.74 | +1.89% | 40,271 | 66,964,941 |
| 2024-05-20 | 16.14 | 16.49 | 16.1 | 16.43 | +2.3% | 32,478 | 53,007,244 |
| 2024-05-17 | 16 | 16.19 | 15.88 | 16.06 | +0.25% | 28,399 | 45,451,456 |
| 2024-05-16 | 15.9 | 16.25 | 15.88 | 16.02 | -1.54% | 33,939 | 54,458,694 |
| 2024-05-15 | 16.78 | 16.85 | 16.22 | 16.27 | -4.35% | 56,832 | 93,420,337 |
| 2024-05-14 | 17.34 | 17.54 | 16.95 | 17.01 | -5.03% | 70,185 | 120,440,436 |
| 2024-05-13 | 16.85 | 18.14 | 16.82 | 17.91 | +5.66% | 98,339 | 174,496,495 |
| 2024-05-10 | 16.38 | 16.97 | 16.21 | 16.95 | +3.67% | 75,999 | 127,113,263 |
| 2024-05-09 | 16.17 | 16.41 | 16.03 | 16.35 | +1.74% | 49,552 | 80,643,814 |
| 2024-05-08 | 16.22 | 16.29 | 15.95 | 16.07 | -1.11% | 29,094 | 46,763,741 |
| 2024-05-07 | 16.28 | 16.32 | 16.01 | 16.25 | -0.67% | 42,771 | 69,137,411 |
| 2024-05-06 | 16.18 | 16.48 | 15.82 | 16.36 | +0.99% | 69,720 | 112,921,550 |
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：