股票概览
16.4
+0.99%
+0.16
16.23
开盘价
16.62
最高价
16.16
最低价
3,530
成交量
数据更新至: 2024-05-31
技术指标
16.23
MA5 (5日均线)
16.63
MA10 (10日均线)
17.06
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 | 16.23 | 16.62 | 16.16 | 16.4 | +0.99% | 3,530 | 5,784,243 |
| 2024-05-30 | 16.04 | 16.32 | 15.98 | 16.24 | +1.25% | 3,273 | 5,304,371 |
| 2024-05-29 | 16.06 | 16.4 | 15.97 | 16.04 | -0.5% | 3,863 | 6,255,443 |
| 2024-05-28 | 16.4 | 16.58 | 16.03 | 16.12 | -1.29% | 4,931 | 8,000,801 |
| 2024-05-27 | 16.84 | 16.84 | 16.08 | 16.33 | -2.27% | 5,376 | 8,778,205 |
| 2024-05-24 | 16.67 | 17.21 | 16.61 | 16.71 | -0.24% | 4,213 | 7,153,615 |
| 2024-05-23 | 16.92 | 17.09 | 16.71 | 16.75 | -1% | 3,694 | 6,233,247 |
| 2024-05-22 | 17.12 | 17.35 | 16.91 | 16.92 | -1.23% | 3,722 | 6,353,534 |
| 2024-05-21 | 17.47 | 17.5 | 17.11 | 17.13 | -3% | 3,414 | 5,889,238 |
| 2024-05-20 | 17.2 | 17.71 | 17.19 | 17.66 | +0.97% | 3,139 | 5,512,697 |
| 2024-05-17 | 17.19 | 17.53 | 16.95 | 17.49 | +1.75% | 4,167 | 7,218,818 |
| 2024-05-16 | 17.21 | 17.53 | 17.09 | 17.19 | +0.29% | 5,150 | 8,903,284 |
| 2024-05-15 | 17.13 | 17.35 | 16.84 | 17.14 | +0.06% | 3,245 | 5,573,308 |
| 2024-05-14 | 17.21 | 17.49 | 17.07 | 17.13 | -0.46% | 4,800 | 8,283,751 |
| 2024-05-13 | 17.66 | 17.66 | 17.13 | 17.21 | -2.93% | 5,115 | 8,852,506 |
| 2024-05-10 | 18.12 | 18.21 | 17.62 | 17.73 | -1.99% | 5,887 | 10,540,792 |
| 2024-05-09 | 17.6 | 18.18 | 17.58 | 18.09 | +2.78% | 5,883 | 10,563,821 |
| 2024-05-08 | 17.69 | 17.97 | 17.5 | 17.6 | -0.51% | 4,321 | 7,648,947 |
| 2024-05-07 | 17.7 | 17.86 | 17.48 | 17.69 | -0.06% | 4,715 | 8,328,778 |
| 2024-05-06 | 17.19 | 17.74 | 17 | 17.7 | +4.67% | 11,014 | 19,319,186 |
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：