股票概览
17.4
+2.41%
+0.41
16.94
开盘价
17.5
最高价
16.94
最低价
55,218
成交量
数据更新至: 2024-05-31
技术指标
17.04
MA5 (5日均线)
17.05
MA10 (10日均线)
17.16
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 | 16.94 | 17.5 | 16.94 | 17.4 | +2.41% | 55,218 | 95,730,636 |
| 2024-05-30 | 16.64 | 17.2 | 16.4 | 16.99 | +1.07% | 48,016 | 81,220,347 |
| 2024-05-29 | 16.5 | 17.15 | 16.42 | 16.81 | -0.83% | 69,028 | 116,594,884 |
| 2024-05-28 | 17.11 | 17.68 | 16.92 | 16.95 | -0.53% | 112,566 | 194,260,606 |
| 2024-05-27 | 16.75 | 17.12 | 16 | 17.04 | +3.15% | 81,814 | 136,133,550 |
| 2024-05-24 | 16.95 | 17.04 | 16.51 | 16.52 | -2.65% | 32,973 | 55,142,189 |
| 2024-05-23 | 17.3 | 17.39 | 16.91 | 16.97 | -2.58% | 38,646 | 66,139,113 |
| 2024-05-22 | 17.19 | 17.43 | 17.04 | 17.42 | +1.34% | 35,077 | 60,560,058 |
| 2024-05-21 | 17.2 | 17.36 | 17.01 | 17.19 | -0.29% | 29,410 | 50,475,127 |
| 2024-05-20 | 17.28 | 17.49 | 17.13 | 17.24 | -1.15% | 39,206 | 67,688,183 |
| 2024-05-17 | 16.72 | 17.53 | 16.5 | 17.44 | +4.68% | 60,676 | 103,979,507 |
| 2024-05-16 | 16.58 | 16.93 | 16.58 | 16.66 | +0.6% | 33,454 | 56,050,543 |
| 2024-05-15 | 16.85 | 16.95 | 16.45 | 16.56 | -0.9% | 32,743 | 54,592,748 |
| 2024-05-14 | 16.66 | 17.19 | 16.54 | 16.71 | +1.27% | 37,778 | 63,319,314 |
| 2024-05-13 | 17.06 | 17.1 | 16.44 | 16.5 | -4.46% | 47,500 | 79,265,271 |
| 2024-05-10 | 17.82 | 17.92 | 17.13 | 17.27 | -2.65% | 42,928 | 74,449,435 |
| 2024-05-09 | 17.59 | 17.96 | 17.59 | 17.74 | +0.85% | 34,842 | 62,058,045 |
| 2024-05-08 | 18 | 18.06 | 17.5 | 17.59 | -2.76% | 41,184 | 72,911,004 |
| 2024-05-07 | 18.11 | 18.37 | 17.94 | 18.09 | +0.06% | 40,559 | 73,524,793 |
| 2024-05-06 | 18.3 | 18.41 | 17.96 | 18.08 | +0.78% | 46,068 | 83,694,718 |
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：