股票概览
15.91
-0.5%
-0.08
16.03
开盘价
16.15
最高价
15.86
最低价
9,869
成交量
数据更新至: 2024-05-31
技术指标
16.09
MA5 (5日均线)
16.46
MA10 (10日均线)
16.91
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 | 16.03 | 16.15 | 15.86 | 15.91 | -0.5% | 9,869 | 15,749,270 |
| 2024-05-30 | 16 | 16.29 | 15.9 | 15.99 | -0.99% | 7,212 | 11,536,971 |
| 2024-05-29 | 16 | 16.36 | 15.92 | 16.15 | +0.62% | 8,553 | 13,827,547 |
| 2024-05-28 | 16.32 | 16.42 | 16.05 | 16.05 | -1.83% | 8,955 | 14,492,468 |
| 2024-05-27 | 16.42 | 16.72 | 16.07 | 16.35 | -0.37% | 11,356 | 18,461,141 |
| 2024-05-24 | 16.43 | 16.64 | 16.3 | 16.41 | 0% | 9,708 | 15,995,996 |
| 2024-05-23 | 16.9 | 16.96 | 16.31 | 16.41 | -3.07% | 11,511 | 19,061,371 |
| 2024-05-22 | 17.07 | 17.17 | 16.81 | 16.93 | -0.94% | 9,034 | 15,311,119 |
| 2024-05-21 | 17.26 | 17.26 | 16.96 | 17.09 | -1.1% | 11,433 | 19,538,299 |
| 2024-05-20 | 17.23 | 17.6 | 17.16 | 17.28 | +0.64% | 16,060 | 27,846,560 |
| 2024-05-17 | 17.02 | 17.24 | 16.7 | 17.17 | +2.26% | 13,699 | 23,301,576 |
| 2024-05-16 | 16.9 | 16.98 | 16.67 | 16.79 | -1.64% | 12,642 | 21,277,440 |
| 2024-05-15 | 17.32 | 17.41 | 17 | 17.07 | -1.44% | 11,801 | 20,304,285 |
| 2024-05-14 | 17.14 | 17.55 | 17.01 | 17.32 | +1.05% | 15,199 | 26,369,303 |
| 2024-05-13 | 17.51 | 17.54 | 17.03 | 17.14 | -1.95% | 12,216 | 20,975,912 |
| 2024-05-10 | 17.66 | 17.8 | 17.37 | 17.48 | -0.96% | 18,832 | 33,013,064 |
| 2024-05-09 | 17.5 | 17.74 | 17.47 | 17.65 | +0.4% | 8,782 | 15,498,365 |
| 2024-05-08 | 17.7 | 17.86 | 17.51 | 17.58 | -1.01% | 9,182 | 16,218,931 |
| 2024-05-07 | 17.63 | 17.8 | 17.43 | 17.76 | +0.74% | 14,947 | 26,360,715 |
| 2024-05-06 | 17.57 | 17.92 | 17.55 | 17.63 | +0.97% | 17,650 | 31,245,802 |
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：