股票概览
17.81
-2.84%
-0.52
18
开盘价
18.2
最高价
17.79
最低价
237,302
成交量
数据更新至: 2024-05-31
技术指标
17.56
MA5 (5日均线)
16.74
MA10 (10日均线)
16.50
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 | 18 | 18.2 | 17.79 | 17.81 | -2.84% | 237,302 | 425,749,289 |
| 2024-05-30 | 17.52 | 18.8 | 17.51 | 18.33 | +2.98% | 364,152 | 662,122,595 |
| 2024-05-29 | 17.44 | 17.96 | 17.31 | 17.8 | +1.48% | 308,515 | 544,761,380 |
| 2024-05-28 | 16.32 | 19.04 | 16.26 | 17.54 | +7.48% | 458,740 | 804,621,596 |
| 2024-05-27 | 15.52 | 16.33 | 15.16 | 16.32 | +5.49% | 131,289 | 207,486,909 |
| 2024-05-24 | 15.69 | 15.88 | 15.45 | 15.47 | -1.21% | 58,988 | 92,395,328 |
| 2024-05-23 | 16.14 | 16.14 | 15.65 | 15.66 | -3.09% | 74,058 | 117,226,473 |
| 2024-05-22 | 16.12 | 16.2 | 15.85 | 16.16 | +0.56% | 69,170 | 110,812,054 |
| 2024-05-21 | 16.21 | 16.21 | 15.97 | 16.07 | -0.8% | 47,113 | 75,750,175 |
| 2024-05-20 | 16.13 | 16.29 | 16.01 | 16.2 | +0.43% | 61,112 | 98,789,426 |
| 2024-05-17 | 15.76 | 16.13 | 15.64 | 16.13 | +2.22% | 72,391 | 115,230,142 |
| 2024-05-16 | 16 | 16.13 | 15.77 | 15.78 | -0.75% | 78,131 | 124,681,026 |
| 2024-05-15 | 16.02 | 16.4 | 15.85 | 15.9 | -1.24% | 87,243 | 140,737,408 |
| 2024-05-14 | 15.95 | 16.22 | 15.95 | 16.1 | +0.94% | 64,516 | 103,956,279 |
| 2024-05-13 | 16 | 16.22 | 15.74 | 15.95 | -1.36% | 81,781 | 130,658,200 |
| 2024-05-10 | 16.64 | 16.66 | 16.16 | 16.17 | -3.69% | 111,204 | 181,472,412 |
| 2024-05-09 | 16.33 | 16.81 | 16.21 | 16.79 | +3.45% | 143,002 | 236,331,593 |
| 2024-05-08 | 16.61 | 16.61 | 16.2 | 16.23 | -2.29% | 101,715 | 166,157,851 |
| 2024-05-07 | 16.85 | 17 | 16.54 | 16.61 | -2.24% | 150,305 | 251,031,067 |
| 2024-05-06 | 17.09 | 17.12 | 16.82 | 16.99 | +1.25% | 148,594 | 252,003,416 |
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：