股票概览
17
+0.59%
+0.1
16.89
开盘价
17
最高价
16.54
最低价
39,557
成交量
数据更新至: 2024-05-31
技术指标
17.13
MA5 (5日均线)
17.57
MA10 (10日均线)
17.18
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 | 16.89 | 17 | 16.54 | 17 | +0.59% | 39,557 | 66,365,744 |
| 2024-05-30 | 17.2 | 17.22 | 16.77 | 16.9 | -1.74% | 54,176 | 91,572,388 |
| 2024-05-29 | 17.07 | 17.33 | 16.95 | 17.2 | +0.47% | 44,204 | 75,724,143 |
| 2024-05-28 | 17.31 | 17.48 | 16.97 | 17.12 | -1.78% | 62,807 | 107,440,183 |
| 2024-05-27 | 17.72 | 17.84 | 17.28 | 17.43 | -1.64% | 55,765 | 97,440,039 |
| 2024-05-24 | 17.85 | 18.27 | 17.62 | 17.72 | 0% | 69,177 | 124,259,184 |
| 2024-05-23 | 18.1 | 18.72 | 17.61 | 17.72 | -3.8% | 85,389 | 153,922,348 |
| 2024-05-22 | 18.45 | 19.11 | 18.3 | 18.42 | -0.11% | 129,008 | 240,767,074 |
| 2024-05-21 | 17.78 | 18.95 | 17.78 | 18.44 | +3.65% | 171,990 | 317,939,577 |
| 2024-05-20 | 17.33 | 17.97 | 17.33 | 17.79 | +3.43% | 151,121 | 267,973,485 |
| 2024-05-17 | 16.75 | 17.2 | 16.66 | 17.2 | +2.08% | 61,650 | 104,452,182 |
| 2024-05-16 | 16.81 | 17.14 | 16.57 | 16.85 | -0.35% | 57,589 | 96,815,687 |
| 2024-05-15 | 16.9 | 17.07 | 16.8 | 16.91 | -0.35% | 32,949 | 55,786,704 |
| 2024-05-14 | 16.81 | 17.23 | 16.75 | 16.97 | +0.59% | 45,614 | 77,604,628 |
| 2024-05-13 | 16.71 | 16.95 | 16.55 | 16.87 | +0.54% | 40,721 | 68,421,347 |
| 2024-05-10 | 16.71 | 16.93 | 16.61 | 16.78 | -0.18% | 36,015 | 60,396,068 |
| 2024-05-09 | 16.7 | 16.93 | 16.5 | 16.81 | +0.66% | 44,441 | 74,445,448 |
| 2024-05-08 | 16.5 | 16.78 | 16.3 | 16.7 | +1.27% | 55,474 | 92,119,470 |
| 2024-05-07 | 16.25 | 16.54 | 16.13 | 16.49 | +1.48% | 51,615 | 84,516,808 |
| 2024-05-06 | 16.19 | 16.54 | 16.18 | 16.25 | +1.12% | 53,700 | 87,659,115 |
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：