股票概览
17.22
-2.1%
-0.37
17.46
开盘价
17.65
最高价
17.22
最低价
52,094
成交量
数据更新至: 2024-05-31
技术指标
17.40
MA5 (5日均线)
17.44
MA10 (10日均线)
16.71
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 | 17.46 | 17.65 | 17.22 | 17.22 | -2.1% | 52,094 | 90,663,281 |
| 2024-05-30 | 17.31 | 17.76 | 17.07 | 17.59 | +0.8% | 68,380 | 120,111,221 |
| 2024-05-29 | 17.43 | 17.83 | 17.29 | 17.45 | -1.41% | 68,486 | 120,217,503 |
| 2024-05-28 | 16.89 | 17.84 | 16.8 | 17.7 | +4% | 109,610 | 192,206,745 |
| 2024-05-27 | 16.5 | 17.08 | 15.86 | 17.02 | +2.53% | 72,344 | 119,028,979 |
| 2024-05-24 | 17.12 | 17.25 | 16.55 | 16.6 | -3.04% | 55,178 | 92,908,891 |
| 2024-05-23 | 17.89 | 17.89 | 17.11 | 17.12 | -5.47% | 87,185 | 152,645,701 |
| 2024-05-22 | 17.47 | 18.11 | 17.04 | 18.11 | +3.07% | 135,624 | 239,092,443 |
| 2024-05-21 | 17.38 | 18.1 | 17.25 | 17.57 | -2.39% | 121,362 | 213,565,442 |
| 2024-05-20 | 16.65 | 18.2 | 16.47 | 18 | +8.04% | 172,261 | 301,072,766 |
| 2024-05-17 | 15.4 | 17 | 15.4 | 16.66 | +8.53% | 115,683 | 189,443,914 |
| 2024-05-16 | 15.5 | 15.5 | 15.27 | 15.35 | +0.2% | 19,043 | 29,279,249 |
| 2024-05-15 | 15.72 | 15.87 | 15.3 | 15.32 | -1.48% | 21,976 | 34,190,862 |
| 2024-05-14 | 15.57 | 15.75 | 15.45 | 15.55 | -0.19% | 18,202 | 28,357,605 |
| 2024-05-13 | 15.85 | 15.85 | 15.46 | 15.58 | -2.81% | 29,735 | 46,373,872 |
| 2024-05-10 | 16.6 | 16.6 | 15.85 | 16.03 | -3.08% | 29,826 | 48,086,730 |
| 2024-05-09 | 16.2 | 16.71 | 16.2 | 16.54 | +2.35% | 31,622 | 52,113,065 |
| 2024-05-08 | 16.34 | 16.53 | 16.08 | 16.16 | -1.1% | 24,511 | 39,989,780 |
| 2024-05-07 | 16.22 | 16.54 | 16.21 | 16.34 | +0.43% | 23,826 | 39,087,646 |
| 2024-05-06 | 16.56 | 16.64 | 16.2 | 16.27 | 0% | 25,131 | 41,090,626 |
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：