股票概览
17.28
-1.71%
-0.3
17.52
开盘价
17.63
最高价
17.27
最低价
31,457
成交量
数据更新至: 2024-05-31
技术指标
17.40
MA5 (5日均线)
17.66
MA10 (10日均线)
18.32
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 | 17.52 | 17.63 | 17.27 | 17.28 | -1.71% | 31,457 | 54,809,755 |
| 2024-05-30 | 17.33 | 17.64 | 17.11 | 17.58 | +1.38% | 26,343 | 46,027,078 |
| 2024-05-29 | 17.22 | 17.39 | 17.16 | 17.34 | +0.46% | 17,989 | 31,063,760 |
| 2024-05-28 | 17.4 | 17.54 | 17.26 | 17.26 | -1.71% | 22,093 | 38,385,061 |
| 2024-05-27 | 17.3 | 17.59 | 17.23 | 17.56 | +1.74% | 26,568 | 46,216,845 |
| 2024-05-24 | 17.52 | 17.63 | 17.25 | 17.26 | -1.76% | 31,121 | 54,125,780 |
| 2024-05-23 | 17.81 | 18.03 | 17.45 | 17.57 | -2.66% | 50,810 | 89,824,536 |
| 2024-05-22 | 18.5 | 18.78 | 18.05 | 18.05 | -0.11% | 55,966 | 102,622,679 |
| 2024-05-21 | 18.53 | 18.61 | 18.01 | 18.07 | -3.06% | 48,171 | 87,607,795 |
| 2024-05-20 | 18.35 | 18.75 | 18.33 | 18.64 | +0.87% | 44,162 | 81,890,835 |
| 2024-05-17 | 18.59 | 18.86 | 18.2 | 18.48 | -0.65% | 45,147 | 83,527,766 |
| 2024-05-16 | 18.54 | 19.23 | 18.45 | 18.6 | 0% | 49,108 | 92,269,055 |
| 2024-05-15 | 18.58 | 18.79 | 18.13 | 18.6 | +0.38% | 53,710 | 99,352,843 |
| 2024-05-14 | 18.76 | 19.05 | 18.46 | 18.53 | -2.42% | 65,603 | 122,895,510 |
| 2024-05-13 | 18.61 | 19.12 | 18.23 | 18.99 | -0.68% | 126,061 | 234,834,596 |
| 2024-05-10 | 20.05 | 20.55 | 19.07 | 19.12 | -2.45% | 163,418 | 324,865,839 |
| 2024-05-09 | 19.7 | 19.82 | 19.09 | 19.6 | +1.87% | 139,754 | 272,064,645 |
| 2024-05-08 | 19.2 | 19.34 | 18.76 | 19.24 | -0.62% | 86,150 | 164,377,337 |
| 2024-05-07 | 19.29 | 19.47 | 18.82 | 19.36 | +0.68% | 100,404 | 192,858,437 |
| 2024-05-06 | 18.5 | 19.62 | 18.05 | 19.23 | +7.19% | 129,836 | 245,523,444 |
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：