股票概览
16.75
+1.45%
+0.24
16.57
开盘价
16.99
最高价
16.51
最低价
11,574
成交量
数据更新至: 2024-05-31
技术指标
16.69
MA5 (5日均线)
16.86
MA10 (10日均线)
17.60
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 | 16.57 | 16.99 | 16.51 | 16.75 | +1.45% | 11,574 | 19,371,779 |
| 2024-05-30 | 16.51 | 16.64 | 16.36 | 16.51 | -0.84% | 11,001 | 18,118,273 |
| 2024-05-29 | 16.51 | 16.7 | 16.48 | 16.65 | -0.06% | 10,181 | 16,881,324 |
| 2024-05-28 | 16.84 | 16.84 | 16.55 | 16.66 | -1.24% | 11,283 | 18,796,336 |
| 2024-05-27 | 16.78 | 16.91 | 16.44 | 16.87 | +0.54% | 21,748 | 36,284,187 |
| 2024-05-24 | 16.56 | 17.05 | 16.44 | 16.78 | +1.33% | 19,112 | 32,012,217 |
| 2024-05-23 | 17.13 | 17.19 | 16.5 | 16.56 | -3.83% | 23,155 | 38,840,366 |
| 2024-05-22 | 17.49 | 17.58 | 17.16 | 17.22 | -1.09% | 27,236 | 47,138,212 |
| 2024-05-21 | 17.13 | 17.54 | 16.88 | 17.41 | +1.4% | 54,246 | 93,736,559 |
| 2024-05-20 | 17.29 | 17.51 | 17 | 17.17 | -0.64% | 32,171 | 55,412,443 |
| 2024-05-17 | 17.66 | 17.8 | 17.13 | 17.28 | -2.1% | 41,194 | 71,647,764 |
| 2024-05-16 | 17.94 | 18.23 | 17.5 | 17.65 | -2.75% | 53,068 | 94,051,958 |
| 2024-05-15 | 18.18 | 18.4 | 18.01 | 18.15 | -1.14% | 18,315 | 33,259,865 |
| 2024-05-14 | 18 | 18.55 | 17.77 | 18.36 | +2% | 31,195 | 56,647,140 |
| 2024-05-13 | 18.33 | 18.33 | 17.62 | 18 | -2.39% | 51,722 | 93,023,627 |
| 2024-05-10 | 18.09 | 18.98 | 17.9 | 18.44 | +1.93% | 74,197 | 137,190,062 |
| 2024-05-09 | 18.19 | 18.53 | 17.69 | 18.09 | -4.29% | 79,877 | 144,201,989 |
| 2024-05-08 | 18.44 | 19.3 | 18.14 | 18.9 | -2.73% | 115,195 | 214,185,176 |
| 2024-05-07 | 19.65 | 21.13 | 19.3 | 19.43 | +1.15% | 149,353 | 300,520,599 |
| 2024-05-06 | 19.21 | 19.21 | 18.3 | 19.21 | +10.02% | 75,153 | 141,791,716 |
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：