股票概览
16.62
+3.17%
+0.51
15.95
开盘价
16.76
最高价
15.91
最低价
7,205
成交量
数据更新至: 2024-05-31
技术指标
16.22
MA5 (5日均线)
16.41
MA10 (10日均线)
16.42
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 | 15.95 | 16.76 | 15.91 | 16.62 | +3.17% | 7,205 | 11,833,635 |
| 2024-05-30 | 15.94 | 16.21 | 15.53 | 16.11 | +1.38% | 6,717 | 10,754,450 |
| 2024-05-29 | 16.05 | 16.36 | 15.83 | 15.89 | -1% | 6,158 | 9,907,292 |
| 2024-05-28 | 16.16 | 16.49 | 15.97 | 16.05 | -2.19% | 7,552 | 12,257,063 |
| 2024-05-27 | 16.69 | 16.69 | 15.73 | 16.41 | +0.55% | 10,103 | 16,236,293 |
| 2024-05-24 | 16.31 | 16.65 | 16.24 | 16.32 | -0.85% | 5,018 | 8,246,293 |
| 2024-05-23 | 16.85 | 16.85 | 16.28 | 16.46 | -2.89% | 5,969 | 9,834,538 |
| 2024-05-22 | 16.41 | 16.98 | 16.35 | 16.95 | +3.04% | 9,749 | 16,452,047 |
| 2024-05-21 | 16.8 | 16.98 | 16.43 | 16.45 | -2.08% | 5,423 | 8,996,544 |
| 2024-05-20 | 16.74 | 16.98 | 16.65 | 16.8 | +0.36% | 5,767 | 9,682,629 |
| 2024-05-17 | 16.4 | 16.78 | 16.25 | 16.74 | +2.51% | 7,320 | 12,178,607 |
| 2024-05-16 | 15.95 | 16.56 | 15.79 | 16.33 | +2.38% | 6,202 | 10,140,484 |
| 2024-05-15 | 16.04 | 16.19 | 15.77 | 15.95 | -0.5% | 5,695 | 9,123,138 |
| 2024-05-14 | 16.34 | 16.54 | 15.94 | 16.03 | -0.99% | 8,765 | 14,125,965 |
| 2024-05-13 | 16.36 | 16.58 | 16.05 | 16.19 | -1.94% | 7,749 | 12,648,903 |
| 2024-05-10 | 17 | 17 | 16.37 | 16.51 | -2.54% | 6,326 | 10,462,260 |
| 2024-05-09 | 16.41 | 16.96 | 16.27 | 16.94 | +4.18% | 10,454 | 17,473,547 |
| 2024-05-08 | 17.04 | 17.05 | 16.05 | 16.26 | -4.58% | 13,143 | 21,558,946 |
| 2024-05-07 | 16.53 | 17.08 | 16.2 | 17.04 | +3.71% | 10,129 | 17,075,832 |
| 2024-05-06 | 16.55 | 16.74 | 16.31 | 16.43 | -0.06% | 9,547 | 15,746,270 |
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：