股票概览
16.47
-2.49%
-0.42
16.64
开盘价
16.86
最高价
16.42
最低价
85,383
成交量
数据更新至: 2024-05-31
技术指标
16.51
MA5 (5日均线)
16.77
MA10 (10日均线)
17.20
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 | 16.64 | 16.86 | 16.42 | 16.47 | -2.49% | 85,383 | 141,402,730 |
| 2024-05-30 | 16.3 | 17.35 | 16 | 16.89 | +3.75% | 118,953 | 200,884,629 |
| 2024-05-29 | 16.18 | 16.44 | 16.06 | 16.28 | +0.43% | 28,119 | 45,888,127 |
| 2024-05-28 | 16.46 | 16.58 | 16.21 | 16.21 | -2.88% | 31,448 | 51,387,836 |
| 2024-05-27 | 16.37 | 16.69 | 16.18 | 16.69 | +1.89% | 38,838 | 63,900,116 |
| 2024-05-24 | 16.68 | 16.85 | 16.38 | 16.38 | -2.27% | 32,183 | 53,350,565 |
| 2024-05-23 | 17.38 | 17.39 | 16.68 | 16.76 | -3.51% | 47,249 | 79,923,698 |
| 2024-05-22 | 17.2 | 17.47 | 17.04 | 17.37 | +0.75% | 35,705 | 61,918,642 |
| 2024-05-21 | 17.31 | 17.55 | 17.17 | 17.24 | -0.81% | 33,559 | 58,169,663 |
| 2024-05-20 | 17.48 | 17.54 | 17.15 | 17.38 | +0.23% | 41,974 | 73,018,314 |
| 2024-05-17 | 17.58 | 17.59 | 17.11 | 17.34 | -1.37% | 47,156 | 81,445,416 |
| 2024-05-16 | 17.33 | 17.8 | 17.22 | 17.58 | +1.68% | 54,570 | 96,005,843 |
| 2024-05-15 | 17.31 | 17.54 | 17.2 | 17.29 | -0.97% | 34,207 | 59,510,226 |
| 2024-05-14 | 17.03 | 17.5 | 16.89 | 17.46 | +3.62% | 60,438 | 104,457,479 |
| 2024-05-13 | 17.44 | 17.45 | 16.75 | 16.85 | -3.38% | 53,119 | 89,998,240 |
| 2024-05-10 | 17.84 | 18.22 | 17.39 | 17.44 | -2.95% | 61,051 | 107,438,267 |
| 2024-05-09 | 17.78 | 18.18 | 17.78 | 17.97 | +1.18% | 58,105 | 104,248,873 |
| 2024-05-08 | 18.15 | 18.22 | 17.69 | 17.76 | -2.68% | 61,584 | 109,785,820 |
| 2024-05-07 | 18.5 | 18.8 | 18.1 | 18.25 | -0.98% | 87,529 | 161,123,545 |
| 2024-05-06 | 18.6 | 18.85 | 18.29 | 18.43 | +1.38% | 109,341 | 202,620,509 |
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：