股票概览
17.88
+0.85%
+0.15
17.79
开盘价
18.04
最高价
17.63
最低价
13,198
成交量
数据更新至: 2024-05-31
技术指标
17.86
MA5 (5日均线)
18.28
MA10 (10日均线)
19.20
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 | 17.79 | 18.04 | 17.63 | 17.88 | +0.85% | 13,198 | 23,654,986 |
| 2024-05-30 | 17.99 | 17.99 | 17.69 | 17.73 | -1.01% | 10,641 | 18,901,328 |
| 2024-05-29 | 17.87 | 18.08 | 17.78 | 17.91 | +0.22% | 10,525 | 18,865,308 |
| 2024-05-28 | 17.92 | 18.09 | 17.72 | 17.87 | -0.33% | 11,564 | 20,702,127 |
| 2024-05-27 | 17.99 | 18.12 | 17.6 | 17.93 | -1.32% | 23,346 | 41,586,026 |
| 2024-05-24 | 18.33 | 18.5 | 18.15 | 18.17 | -0.93% | 15,281 | 28,000,440 |
| 2024-05-23 | 18.92 | 18.95 | 18.29 | 18.34 | -3.07% | 20,209 | 37,329,481 |
| 2024-05-22 | 18.8 | 19.08 | 18.76 | 18.92 | +0.37% | 15,735 | 29,751,273 |
| 2024-05-21 | 19.13 | 19.16 | 18.75 | 18.85 | -1.62% | 22,890 | 43,229,578 |
| 2024-05-20 | 19.52 | 19.52 | 19.05 | 19.16 | -2.94% | 37,001 | 70,959,618 |
| 2024-05-17 | 19.82 | 20.1 | 19.3 | 19.74 | -4.36% | 71,134 | 139,348,443 |
| 2024-05-16 | 21.49 | 21.49 | 20.54 | 20.64 | +5.63% | 84,449 | 178,527,499 |
| 2024-05-15 | 19.86 | 20.1 | 19.53 | 19.54 | -2.59% | 16,873 | 33,329,386 |
| 2024-05-14 | 19.91 | 20.3 | 19.81 | 20.06 | -1.18% | 18,519 | 37,186,336 |
| 2024-05-13 | 19.88 | 20.5 | 19.05 | 20.3 | +1.91% | 32,269 | 64,839,396 |
| 2024-05-10 | 20.44 | 20.5 | 19.85 | 19.92 | -1.29% | 13,628 | 27,220,538 |
| 2024-05-09 | 19.95 | 20.58 | 19.95 | 20.18 | +1.2% | 15,076 | 30,668,459 |
| 2024-05-08 | 20.45 | 20.45 | 19.91 | 19.94 | -2.73% | 18,276 | 36,755,973 |
| 2024-05-07 | 20.45 | 20.58 | 20.1 | 20.5 | 0% | 22,386 | 45,696,722 |
| 2024-05-06 | 19.97 | 20.68 | 19.81 | 20.5 | +5.67% | 35,852 | 72,765,931 |
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：