股票概览
16.8
0%
0
16.8
开盘价
17.09
最高价
16.71
最低价
11,181
成交量
数据更新至: 2024-05-31
技术指标
16.77
MA5 (5日均线)
16.89
MA10 (10日均线)
16.96
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 | 16.8 | 17.09 | 16.71 | 16.8 | 0% | 11,181 | 18,884,861 |
| 2024-05-30 | 16.9 | 17.11 | 16.61 | 16.8 | -0.53% | 9,496 | 16,025,976 |
| 2024-05-29 | 16.83 | 17 | 16.75 | 16.89 | +0.36% | 11,083 | 18,738,177 |
| 2024-05-28 | 16.67 | 17.36 | 16.56 | 16.83 | +1.75% | 22,282 | 37,825,699 |
| 2024-05-27 | 16.39 | 16.64 | 16.19 | 16.54 | +1.78% | 14,066 | 23,117,430 |
| 2024-05-24 | 16.7 | 16.81 | 16.24 | 16.25 | -2.87% | 14,356 | 23,649,498 |
| 2024-05-23 | 17.2 | 17.2 | 16.66 | 16.73 | -2.51% | 13,742 | 23,153,104 |
| 2024-05-22 | 17.33 | 17.56 | 17.09 | 17.16 | -0.58% | 15,827 | 27,433,736 |
| 2024-05-21 | 17.6 | 17.78 | 17.16 | 17.26 | -2.38% | 24,006 | 41,842,258 |
| 2024-05-20 | 17.42 | 17.84 | 17.2 | 17.68 | +1.32% | 32,380 | 56,687,927 |
| 2024-05-17 | 16.91 | 17.58 | 16.71 | 17.45 | +2.95% | 33,383 | 57,663,952 |
| 2024-05-16 | 16.55 | 17.14 | 16.55 | 16.95 | +1.5% | 22,308 | 37,607,523 |
| 2024-05-15 | 16.61 | 16.89 | 16.4 | 16.7 | +0.54% | 16,330 | 27,274,642 |
| 2024-05-14 | 16.62 | 16.86 | 16.54 | 16.61 | 0% | 15,282 | 25,493,846 |
| 2024-05-13 | 17.07 | 17.09 | 16.5 | 16.61 | -2.41% | 14,740 | 24,618,784 |
| 2024-05-10 | 17.2 | 17.36 | 17 | 17.02 | -0.93% | 12,770 | 21,903,487 |
| 2024-05-09 | 16.97 | 17.26 | 16.97 | 17.18 | +1.24% | 17,922 | 30,706,280 |
| 2024-05-08 | 17.29 | 17.41 | 16.9 | 16.97 | -2.13% | 15,003 | 25,654,407 |
| 2024-05-07 | 17.49 | 17.65 | 17.24 | 17.34 | -0.57% | 19,530 | 33,868,027 |
| 2024-05-06 | 16.65 | 17.67 | 16.38 | 17.44 | +8.19% | 49,054 | 84,187,833 |
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：