股票概览
17.79
+0.96%
+0.17
17.62
开盘价
17.9
最高价
17.58
最低价
9,309
成交量
数据更新至: 2024-05-31
技术指标
17.73
MA5 (5日均线)
18.11
MA10 (10日均线)
18.47
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 | 17.62 | 17.9 | 17.58 | 17.79 | +0.96% | 9,309 | 16,554,005 |
| 2024-05-30 | 17.72 | 17.75 | 17.48 | 17.62 | -0.96% | 10,455 | 18,399,632 |
| 2024-05-29 | 17.66 | 17.92 | 17.66 | 17.79 | +0.06% | 6,932 | 12,326,871 |
| 2024-05-28 | 17.78 | 17.98 | 17.52 | 17.78 | +0.68% | 9,449 | 16,818,109 |
| 2024-05-27 | 17.82 | 17.97 | 17.35 | 17.66 | -1.34% | 18,297 | 32,141,366 |
| 2024-05-24 | 18.33 | 18.46 | 17.9 | 17.9 | -2.35% | 15,373 | 27,852,667 |
| 2024-05-23 | 18.72 | 18.78 | 18.26 | 18.33 | -1.66% | 13,997 | 25,899,278 |
| 2024-05-22 | 18.83 | 18.99 | 18.52 | 18.64 | -0.9% | 12,723 | 23,730,072 |
| 2024-05-21 | 18.76 | 19.09 | 18.65 | 18.81 | +0.43% | 18,152 | 34,209,678 |
| 2024-05-20 | 18.92 | 19.14 | 18.6 | 18.73 | -2.09% | 28,966 | 54,585,571 |
| 2024-05-17 | 18.52 | 19.58 | 18.5 | 19.13 | +4.71% | 44,501 | 84,960,382 |
| 2024-05-16 | 18.18 | 18.45 | 18.18 | 18.27 | +0.61% | 10,272 | 18,831,368 |
| 2024-05-15 | 18.2 | 18.48 | 18.13 | 18.16 | -0.98% | 12,576 | 22,939,486 |
| 2024-05-14 | 18.7 | 18.86 | 18.33 | 18.34 | -1.19% | 16,003 | 29,593,335 |
| 2024-05-13 | 19 | 19.15 | 18.56 | 18.56 | -2.83% | 18,291 | 34,199,067 |
| 2024-05-10 | 19.1 | 19.33 | 18.99 | 19.1 | -0.78% | 16,276 | 31,155,298 |
| 2024-05-09 | 19.06 | 19.3 | 18.99 | 19.25 | +0.84% | 19,349 | 37,187,268 |
| 2024-05-08 | 19.05 | 19.28 | 18.73 | 19.09 | -0.73% | 26,331 | 49,994,524 |
| 2024-05-07 | 19.15 | 19.36 | 18.99 | 19.23 | +0.16% | 21,581 | 41,427,257 |
| 2024-05-06 | 19.29 | 19.32 | 19.04 | 19.2 | +1.32% | 21,844 | 41,876,785 |
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：