股票概览
16.09
-0.8%
-0.13
16.26
开盘价
16.3
最高价
16.08
最低价
42,268
成交量
数据更新至: 2024-05-31
技术指标
16.15
MA5 (5日均线)
16.31
MA10 (10日均线)
17.76
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 | 16.26 | 16.3 | 16.08 | 16.09 | -0.8% | 42,268 | 68,378,651 |
| 2024-05-30 | 16.28 | 16.44 | 16.11 | 16.22 | -0.67% | 48,066 | 77,964,865 |
| 2024-05-29 | 16.05 | 16.79 | 16.05 | 16.33 | +1.81% | 84,560 | 139,632,429 |
| 2024-05-28 | 16.06 | 16.33 | 15.91 | 16.04 | -0.19% | 46,855 | 75,589,945 |
| 2024-05-27 | 16.16 | 16.22 | 15.68 | 16.07 | -0.68% | 62,655 | 99,534,205 |
| 2024-05-24 | 16.36 | 16.69 | 16.15 | 16.18 | -1.16% | 64,087 | 104,964,817 |
| 2024-05-23 | 17.07 | 17.07 | 16.29 | 16.37 | -3.99% | 93,994 | 155,803,933 |
| 2024-05-22 | 16.27 | 17.26 | 16.27 | 17.05 | +5.31% | 146,609 | 246,516,984 |
| 2024-05-21 | 16.59 | 16.59 | 16.15 | 16.19 | -2.41% | 47,779 | 77,752,003 |
| 2024-05-20 | 16.35 | 16.9 | 16.31 | 16.59 | +0.67% | 63,835 | 106,197,713 |
| 2024-05-17 | 16.46 | 16.56 | 16.14 | 16.48 | -0.48% | 62,189 | 101,419,042 |
| 2024-05-16 | 16.51 | 16.8 | 16.38 | 16.56 | +0.49% | 56,154 | 93,467,111 |
| 2024-05-15 | 16.53 | 16.81 | 16.48 | 16.48 | -0.9% | 40,555 | 67,414,124 |
| 2024-05-14 | 16.7 | 16.96 | 16.51 | 16.63 | -0.83% | 55,483 | 92,365,731 |
| 2024-05-13 | 17.03 | 17.31 | 16.7 | 16.77 | -2.84% | 83,468 | 141,180,747 |
| 2024-05-10 | 17.61 | 17.74 | 17.05 | 17.26 | -1.48% | 76,658 | 131,807,106 |
| 2024-05-09 | 17.1 | 17.89 | 17.1 | 17.52 | +1.86% | 103,270 | 181,968,502 |
| 2024-05-08 | 17.67 | 17.7 | 17.12 | 17.2 | -39.9% | 65,235 | 113,553,713 |
| 2024-05-07 | 28.69 | 28.77 | 28.33 | 28.62 | -0.07% | 51,764 | 147,786,977 |
| 2024-05-06 | 28.51 | 29.06 | 28.51 | 28.64 | +0.92% | 57,456 | 165,411,497 |
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：