股票概览
16.72
+2.26%
+0.37
16.22
开盘价
16.97
最高价
16.18
最低价
13,594
成交量
数据更新至: 2024-05-31
技术指标
16.12
MA5 (5日均线)
16.11
MA10 (10日均线)
16.13
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 | 16.22 | 16.97 | 16.18 | 16.72 | +2.26% | 13,594 | 22,646,094 |
| 2024-05-30 | 15.99 | 16.66 | 15.69 | 16.35 | +2.25% | 12,922 | 20,990,059 |
| 2024-05-29 | 15.8 | 16.37 | 15.56 | 15.99 | +1.85% | 11,222 | 18,071,009 |
| 2024-05-28 | 15.9 | 16.49 | 15.51 | 15.7 | -0.76% | 16,010 | 25,534,416 |
| 2024-05-27 | 15.54 | 15.97 | 14.74 | 15.82 | -1.06% | 21,557 | 32,911,727 |
| 2024-05-24 | 16.22 | 16.41 | 15.84 | 15.99 | -2.38% | 9,456 | 15,180,842 |
| 2024-05-23 | 16.56 | 16.61 | 16.06 | 16.38 | -0.97% | 11,983 | 19,546,461 |
| 2024-05-22 | 15.85 | 16.75 | 15.79 | 16.54 | +4.35% | 12,814 | 20,852,456 |
| 2024-05-21 | 15.7 | 16.05 | 15.56 | 15.85 | +0.51% | 12,459 | 19,738,775 |
| 2024-05-20 | 16.51 | 16.68 | 15.68 | 15.77 | -4.6% | 24,023 | 38,424,904 |
| 2024-05-17 | 16.07 | 16.69 | 15.64 | 16.53 | +4.36% | 16,347 | 26,703,617 |
| 2024-05-16 | 15.61 | 16.24 | 15.61 | 15.84 | +0.7% | 8,069 | 12,893,248 |
| 2024-05-15 | 15.65 | 16 | 15.33 | 15.73 | +0.51% | 5,600 | 8,823,077 |
| 2024-05-14 | 15.28 | 15.84 | 15.2 | 15.65 | +3.1% | 9,092 | 14,125,117 |
| 2024-05-13 | 15.71 | 15.84 | 15.1 | 15.18 | -4.41% | 8,095 | 12,458,442 |
| 2024-05-10 | 16.56 | 16.69 | 15.79 | 15.88 | -4.11% | 5,872 | 9,456,002 |
| 2024-05-09 | 16.5 | 16.92 | 16.41 | 16.56 | +0.85% | 6,378 | 10,629,006 |
| 2024-05-08 | 17.05 | 17.25 | 16.41 | 16.42 | -3.41% | 7,610 | 12,668,735 |
| 2024-05-07 | 16.72 | 17.1 | 16.47 | 17 | +1.61% | 7,845 | 13,308,786 |
| 2024-05-06 | 16.95 | 17.08 | 16.61 | 16.73 | +0.48% | 7,661 | 12,866,230 |
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：