股票概览
17.08
+1.12%
+0.19
16.96
开盘价
17.2
最高价
16.77
最低价
6,926
成交量
数据更新至: 2024-05-31
技术指标
17.04
MA5 (5日均线)
17.29
MA10 (10日均线)
17.57
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 | 16.96 | 17.2 | 16.77 | 17.08 | +1.12% | 6,926 | 11,783,270 |
| 2024-05-30 | 17.06 | 17.12 | 16.8 | 16.89 | -1.4% | 7,867 | 13,316,525 |
| 2024-05-29 | 16.95 | 17.25 | 16.63 | 17.13 | +1.48% | 6,972 | 11,888,340 |
| 2024-05-28 | 17.2 | 17.29 | 16.81 | 16.88 | -1.97% | 7,760 | 13,150,095 |
| 2024-05-27 | 17.2 | 17.51 | 16.74 | 17.22 | +0.64% | 9,015 | 15,318,448 |
| 2024-05-24 | 17.11 | 17.27 | 16.9 | 17.11 | -0.06% | 7,590 | 13,006,214 |
| 2024-05-23 | 17.71 | 17.72 | 17.01 | 17.12 | -3.17% | 9,958 | 17,243,624 |
| 2024-05-22 | 17.8 | 17.96 | 17.58 | 17.68 | -0.9% | 6,778 | 12,029,755 |
| 2024-05-21 | 17.9 | 18.09 | 17.68 | 17.84 | -0.67% | 7,366 | 13,168,377 |
| 2024-05-20 | 18.16 | 18.3 | 17.94 | 17.96 | -1.21% | 10,350 | 18,752,473 |
| 2024-05-17 | 17.98 | 18.19 | 17.91 | 18.18 | +1.34% | 11,622 | 20,985,436 |
| 2024-05-16 | 17.66 | 18.1 | 17.41 | 17.94 | +1.59% | 11,282 | 20,257,574 |
| 2024-05-15 | 17.69 | 17.93 | 17.52 | 17.66 | -0.17% | 7,602 | 13,512,776 |
| 2024-05-14 | 17.2 | 17.87 | 17.2 | 17.69 | +1.2% | 8,924 | 15,819,122 |
| 2024-05-13 | 17.52 | 17.73 | 17.3 | 17.48 | -1.41% | 7,472 | 13,115,480 |
| 2024-05-10 | 18.08 | 18.12 | 17.6 | 17.73 | -1.5% | 8,617 | 15,323,437 |
| 2024-05-09 | 17.98 | 18.08 | 17.83 | 18 | +1.01% | 9,885 | 17,799,846 |
| 2024-05-08 | 18.07 | 18.25 | 17.77 | 17.82 | -1.38% | 10,813 | 19,380,829 |
| 2024-05-07 | 17.91 | 18.15 | 17.88 | 18.07 | +0.89% | 13,325 | 23,990,116 |
| 2024-05-06 | 18.01 | 18.05 | 17.7 | 17.91 | +1.42% | 21,638 | 38,798,171 |
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：