股票概览
17.11
+2.33%
+0.39
16.5
开盘价
17.24
最高价
16.49
最低价
38,416
成交量
数据更新至: 2024-05-31
技术指标
17.09
MA5 (5日均线)
17.91
MA10 (10日均线)
19.08
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 | 16.5 | 17.24 | 16.49 | 17.11 | +2.33% | 38,416 | 65,528,567 |
| 2024-05-30 | 16.6 | 17.15 | 16.5 | 16.72 | +0.12% | 43,196 | 72,925,540 |
| 2024-05-29 | 17.36 | 17.42 | 16.58 | 16.7 | -3.8% | 61,947 | 104,374,840 |
| 2024-05-28 | 17.46 | 17.84 | 17.1 | 17.36 | -1.08% | 37,425 | 65,547,794 |
| 2024-05-27 | 17.6 | 17.69 | 16.52 | 17.55 | -4.15% | 63,153 | 108,610,294 |
| 2024-05-24 | 18.62 | 18.76 | 18.3 | 18.31 | -2.03% | 28,035 | 51,732,733 |
| 2024-05-23 | 18.72 | 19.07 | 18.59 | 18.69 | -1.22% | 38,954 | 73,444,232 |
| 2024-05-22 | 18.58 | 19.18 | 18.55 | 18.92 | +1.83% | 43,112 | 81,698,818 |
| 2024-05-21 | 19.05 | 19.05 | 18.51 | 18.58 | -2.77% | 45,552 | 85,069,231 |
| 2024-05-20 | 19.58 | 19.69 | 18.9 | 19.11 | -2.8% | 71,206 | 136,300,138 |
| 2024-05-17 | 19.85 | 20.12 | 19.54 | 19.66 | -5.84% | 98,645 | 194,644,406 |
| 2024-05-16 | 22.12 | 23.68 | 20.5 | 20.88 | -0.57% | 152,135 | 327,773,301 |
| 2024-05-15 | 20.19 | 21.05 | 19.64 | 21 | +4.37% | 58,303 | 119,065,830 |
| 2024-05-14 | 19.65 | 20.12 | 19.65 | 20.12 | +2.44% | 35,660 | 71,160,347 |
| 2024-05-13 | 19.59 | 19.95 | 18.9 | 19.64 | -0.86% | 47,284 | 91,818,202 |
| 2024-05-10 | 20.28 | 20.38 | 19.8 | 19.81 | -2.51% | 30,930 | 61,648,803 |
| 2024-05-09 | 20 | 20.53 | 20 | 20.32 | +0.74% | 23,674 | 48,219,564 |
| 2024-05-08 | 20.55 | 20.59 | 20.1 | 20.17 | -2.32% | 26,649 | 54,121,404 |
| 2024-05-07 | 20.41 | 20.73 | 20.1 | 20.65 | +1.77% | 38,903 | 79,818,252 |
| 2024-05-06 | 20.5 | 20.65 | 20.15 | 20.29 | +0.55% | 41,416 | 84,193,215 |
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：