股票概览
17.89
+1.13%
+0.2
17.65
开盘价
17.98
最高价
17.59
最低价
46,503
成交量
数据更新至: 2024-05-31
技术指标
17.69
MA5 (5日均线)
17.74
MA10 (10日均线)
17.77
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 | 17.65 | 17.98 | 17.59 | 17.89 | +1.13% | 46,503 | 82,983,666 |
| 2024-05-30 | 17.24 | 17.84 | 17.16 | 17.69 | +1.32% | 51,942 | 91,307,868 |
| 2024-05-29 | 17.63 | 17.82 | 17.4 | 17.46 | -1.19% | 36,475 | 64,237,539 |
| 2024-05-28 | 17.8 | 18.07 | 17.56 | 17.67 | -0.34% | 57,044 | 101,830,352 |
| 2024-05-27 | 17.48 | 17.75 | 17.05 | 17.73 | +1.78% | 49,272 | 85,361,759 |
| 2024-05-24 | 17.61 | 18.16 | 17.37 | 17.42 | -1.36% | 64,575 | 114,803,840 |
| 2024-05-23 | 18.2 | 18.27 | 17.66 | 17.66 | -2.11% | 55,856 | 99,966,338 |
| 2024-05-22 | 17.87 | 18.08 | 17.72 | 18.04 | +0.89% | 40,828 | 73,171,602 |
| 2024-05-21 | 18 | 18 | 17.76 | 17.88 | -0.33% | 35,510 | 63,400,177 |
| 2024-05-20 | 17.71 | 18 | 17.57 | 17.94 | +1.3% | 51,195 | 91,404,739 |
| 2024-05-17 | 17.42 | 17.72 | 17.29 | 17.71 | +1.66% | 37,760 | 66,133,537 |
| 2024-05-16 | 17.41 | 17.65 | 17.35 | 17.42 | +0.06% | 31,613 | 55,387,556 |
| 2024-05-15 | 17.5 | 17.77 | 17.4 | 17.41 | -0.85% | 27,221 | 47,786,982 |
| 2024-05-14 | 17.4 | 17.77 | 17.4 | 17.56 | +0.92% | 28,230 | 49,628,914 |
| 2024-05-13 | 17.76 | 17.76 | 17.37 | 17.4 | -2.47% | 46,339 | 81,061,705 |
| 2024-05-10 | 18.25 | 18.3 | 17.82 | 17.84 | -2.25% | 48,935 | 87,793,775 |
| 2024-05-09 | 17.9 | 18.28 | 17.9 | 18.25 | +1.9% | 51,539 | 93,585,918 |
| 2024-05-08 | 18.22 | 18.23 | 17.87 | 17.91 | -2.13% | 50,273 | 90,593,977 |
| 2024-05-07 | 18.3 | 18.38 | 18.12 | 18.3 | +0.16% | 52,632 | 96,150,280 |
| 2024-05-06 | 18.28 | 18.38 | 18.13 | 18.27 | +1.33% | 48,665 | 88,930,746 |
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：