股票概览
16.1
-0.62%
-0.1
16.31
开盘价
16.31
最高价
16.08
最低价
6,698
成交量
数据更新至: 2024-05-31
技术指标
16.22
MA5 (5日均线)
16.55
MA10 (10日均线)
16.78
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 | 16.31 | 16.31 | 16.08 | 16.1 | -0.62% | 6,698 | 10,821,456 |
| 2024-05-30 | 16.14 | 16.31 | 16.02 | 16.2 | +0.37% | 8,225 | 13,344,381 |
| 2024-05-29 | 16.08 | 16.3 | 16.08 | 16.14 | -0.37% | 6,884 | 11,140,507 |
| 2024-05-28 | 16.3 | 16.4 | 16.11 | 16.2 | -1.52% | 7,215 | 11,718,556 |
| 2024-05-27 | 16.32 | 16.51 | 16.13 | 16.45 | -0.6% | 10,736 | 17,521,366 |
| 2024-05-24 | 16.42 | 16.73 | 16.42 | 16.55 | +0.36% | 9,790 | 16,251,833 |
| 2024-05-23 | 16.77 | 16.81 | 16.4 | 16.49 | -1.9% | 10,819 | 17,899,506 |
| 2024-05-22 | 17.1 | 17.26 | 16.8 | 16.81 | -2.55% | 11,207 | 19,032,283 |
| 2024-05-21 | 17.15 | 17.44 | 17.05 | 17.25 | -0.58% | 13,726 | 23,580,928 |
| 2024-05-20 | 16.99 | 17.6 | 16.92 | 17.35 | +2.66% | 15,091 | 26,151,694 |
| 2024-05-17 | 16.85 | 17.12 | 16.73 | 16.9 | +0.36% | 8,131 | 13,733,586 |
| 2024-05-16 | 16.87 | 17.02 | 16.72 | 16.84 | -0.41% | 7,828 | 13,221,586 |
| 2024-05-15 | 16.91 | 17.05 | 16.72 | 16.91 | -0.18% | 8,126 | 13,734,821 |
| 2024-05-14 | 16.46 | 17.08 | 16.46 | 16.94 | +2.29% | 10,459 | 17,665,092 |
| 2024-05-13 | 16.81 | 16.81 | 16.47 | 16.56 | -2.24% | 9,392 | 15,610,132 |
| 2024-05-10 | 17.2 | 17.4 | 16.9 | 16.94 | -1.51% | 12,886 | 22,041,502 |
| 2024-05-09 | 17.2 | 17.35 | 17.02 | 17.2 | 0% | 8,951 | 15,444,222 |
| 2024-05-08 | 17.27 | 17.4 | 17.12 | 17.2 | -0.46% | 10,512 | 18,132,922 |
| 2024-05-07 | 17.25 | 17.4 | 17.15 | 17.28 | +0.06% | 15,405 | 26,634,229 |
| 2024-05-06 | 17.38 | 17.49 | 17.12 | 17.27 | +0.12% | 17,417 | 30,003,766 |
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：