股票概览
16.55
-0.78%
-0.13
16.75
开盘价
16.8
最高价
16.47
最低价
9,244
成交量
数据更新至: 2024-05-31
技术指标
16.75
MA5 (5日均线)
17.05
MA10 (10日均线)
17.05
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 | 16.75 | 16.8 | 16.47 | 16.55 | -0.78% | 9,244 | 15,344,056 |
| 2024-05-30 | 16.66 | 16.94 | 16.59 | 16.68 | -0.48% | 6,308 | 10,581,490 |
| 2024-05-29 | 16.52 | 16.98 | 16.52 | 16.76 | +0.42% | 4,493 | 7,547,303 |
| 2024-05-28 | 16.98 | 17.12 | 16.63 | 16.69 | -2.28% | 6,157 | 10,381,221 |
| 2024-05-27 | 16.85 | 17.1 | 16.6 | 17.08 | +1.24% | 10,116 | 17,014,790 |
| 2024-05-24 | 17.28 | 17.35 | 16.82 | 16.87 | -2.54% | 10,218 | 17,419,078 |
| 2024-05-23 | 17.69 | 17.7 | 16.83 | 17.31 | -2.75% | 16,032 | 27,667,342 |
| 2024-05-22 | 17.21 | 17.85 | 17.12 | 17.8 | +3.19% | 14,612 | 25,509,264 |
| 2024-05-21 | 17.6 | 17.6 | 16.92 | 17.25 | -1.43% | 9,671 | 16,787,010 |
| 2024-05-20 | 17.16 | 17.5 | 17.1 | 17.5 | +1.57% | 13,613 | 23,632,354 |
| 2024-05-17 | 17.3 | 17.31 | 16.95 | 17.23 | +0.17% | 10,104 | 17,261,525 |
| 2024-05-16 | 17.1 | 17.43 | 17.03 | 17.2 | +0.58% | 8,022 | 13,867,677 |
| 2024-05-15 | 16.94 | 17.26 | 16.8 | 17.1 | +1.18% | 10,957 | 18,751,284 |
| 2024-05-14 | 16.63 | 17.05 | 16.5 | 16.9 | +1.93% | 14,304 | 23,971,580 |
| 2024-05-13 | 16.81 | 17.14 | 16.47 | 16.58 | -1.25% | 15,422 | 25,972,935 |
| 2024-05-10 | 17.33 | 17.59 | 16.74 | 16.79 | -3.23% | 19,950 | 34,016,813 |
| 2024-05-09 | 17.29 | 17.85 | 17.24 | 17.35 | -0.63% | 24,666 | 43,273,090 |
| 2024-05-08 | 17.37 | 17.6 | 16.96 | 17.46 | +0.4% | 26,371 | 45,536,655 |
| 2024-05-07 | 17.09 | 17.77 | 17.06 | 17.39 | +4.89% | 29,048 | 50,434,825 |
| 2024-05-06 | 16.5 | 17.25 | 16.4 | 16.58 | +3.11% | 20,319 | 33,832,394 |
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：