股票概览
16.83
+4.15%
+0.67
16.24
开盘价
16.94
最高价
16.24
最低价
7,553
成交量
数据更新至: 2024-05-31
技术指标
16.20
MA5 (5日均线)
16.54
MA10 (10日均线)
16.49
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 | 16.24 | 16.94 | 16.24 | 16.83 | +4.15% | 7,553 | 12,577,681 |
| 2024-05-30 | 16.04 | 16.42 | 15.6 | 16.16 | +1.83% | 7,430 | 12,005,440 |
| 2024-05-29 | 16.08 | 16.3 | 15.85 | 15.87 | -0.63% | 4,272 | 6,859,832 |
| 2024-05-28 | 16.17 | 16.43 | 15.82 | 15.97 | -1.24% | 6,060 | 9,760,696 |
| 2024-05-27 | 16.09 | 16.23 | 15.62 | 16.17 | +0.5% | 9,766 | 15,509,842 |
| 2024-05-24 | 16.93 | 17.15 | 16.01 | 16.09 | -6.72% | 16,883 | 27,531,616 |
| 2024-05-23 | 16.61 | 18 | 16.42 | 17.25 | +3.54% | 14,017 | 24,128,541 |
| 2024-05-22 | 16.94 | 17.09 | 16.45 | 16.66 | -1.94% | 5,692 | 9,483,547 |
| 2024-05-21 | 17.37 | 17.53 | 16.76 | 16.99 | -2.3% | 7,508 | 12,783,706 |
| 2024-05-20 | 16.77 | 17.62 | 16.77 | 17.39 | +3.7% | 9,720 | 16,858,004 |
| 2024-05-17 | 16 | 16.82 | 15.96 | 16.77 | +3.58% | 7,100 | 11,776,823 |
| 2024-05-16 | 15.97 | 16.59 | 15.81 | 16.19 | +1.38% | 4,796 | 7,828,766 |
| 2024-05-15 | 15.68 | 16.4 | 15.68 | 15.97 | +0.19% | 4,593 | 7,411,213 |
| 2024-05-14 | 16.1 | 16.44 | 15.78 | 15.94 | -1.42% | 5,643 | 9,092,788 |
| 2024-05-13 | 16.16 | 16.71 | 15.86 | 16.17 | -1.28% | 8,742 | 14,225,434 |
| 2024-05-10 | 16.64 | 16.91 | 16.28 | 16.38 | -1.62% | 7,634 | 12,601,305 |
| 2024-05-09 | 16.37 | 16.77 | 16.37 | 16.65 | +0.97% | 7,699 | 12,786,947 |
| 2024-05-08 | 16.77 | 17.18 | 16.28 | 16.49 | -2.66% | 7,836 | 12,914,782 |
| 2024-05-07 | 16.96 | 17.3 | 16.65 | 16.94 | -0.18% | 10,961 | 18,491,451 |
| 2024-05-06 | 16.66 | 17.11 | 16.3 | 16.97 | +3.54% | 10,987 | 18,448,750 |
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：