股票概览
17.5
+1.16%
+0.2
17.46
开盘价
17.58
最高价
17.38
最低价
16,975
成交量
数据更新至: 2024-05-31
技术指标
17.28
MA5 (5日均线)
17.44
MA10 (10日均线)
17.80
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 | 17.58 | 17.38 | 17.5 | +1.16% | 16,975 | 29,686,523 |
| 2024-05-30 | 17.12 | 17.65 | 16.99 | 17.3 | +0.99% | 31,356 | 54,567,367 |
| 2024-05-29 | 17.11 | 17.36 | 16.91 | 17.13 | +0.06% | 22,320 | 38,223,784 |
| 2024-05-28 | 17.28 | 17.34 | 17.03 | 17.12 | -1.27% | 19,744 | 33,855,415 |
| 2024-05-27 | 17.35 | 17.47 | 16.95 | 17.34 | +0.12% | 35,017 | 59,929,231 |
| 2024-05-24 | 17.05 | 17.45 | 17 | 17.32 | 0% | 29,021 | 50,083,208 |
| 2024-05-23 | 17.68 | 17.8 | 17.13 | 17.32 | -2.26% | 27,460 | 47,872,144 |
| 2024-05-22 | 17.84 | 17.88 | 17.52 | 17.72 | +0.45% | 22,739 | 40,260,544 |
| 2024-05-21 | 17.96 | 18.04 | 17.31 | 17.64 | -2.27% | 30,435 | 53,498,048 |
| 2024-05-20 | 17.79 | 18.09 | 17.69 | 18.05 | +1.18% | 37,606 | 67,285,174 |
| 2024-05-17 | 17.5 | 18.08 | 17.31 | 17.84 | +2.41% | 49,029 | 86,654,160 |
| 2024-05-16 | 17.52 | 17.87 | 17.23 | 17.42 | -0.57% | 40,654 | 71,242,573 |
| 2024-05-15 | 17.57 | 18 | 17.4 | 17.52 | -0.34% | 38,400 | 67,903,071 |
| 2024-05-14 | 17.68 | 17.9 | 17.4 | 17.58 | +0.06% | 25,825 | 45,624,729 |
| 2024-05-13 | 18.17 | 18.17 | 17.43 | 17.57 | -3.99% | 49,532 | 87,515,407 |
| 2024-05-10 | 18.7 | 18.7 | 18.19 | 18.3 | -1.61% | 31,760 | 58,368,452 |
| 2024-05-09 | 18.58 | 18.88 | 18.43 | 18.6 | -0.75% | 44,338 | 82,595,751 |
| 2024-05-08 | 19.01 | 19.34 | 18.68 | 18.74 | -1.63% | 44,205 | 83,793,375 |
| 2024-05-07 | 18.91 | 19.2 | 18.65 | 19.05 | +0.53% | 54,042 | 102,511,610 |
| 2024-05-06 | 18.58 | 18.99 | 18.41 | 18.95 | +2.43% | 56,303 | 105,596,939 |
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：