股票概览
17.18
+0.59%
+0.1
17.03
开盘价
17.39
最高价
16.92
最低价
21,225
成交量
数据更新至: 2024-05-31
技术指标
17.45
MA5 (5日均线)
17.55
MA10 (10日均线)
17.39
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 | 17.03 | 17.39 | 16.92 | 17.18 | +0.59% | 21,225 | 36,449,476 |
| 2024-05-30 | 17.51 | 17.56 | 17.04 | 17.08 | -1.67% | 13,071 | 22,533,322 |
| 2024-05-29 | 17.66 | 17.66 | 17.09 | 17.37 | -1.31% | 16,190 | 27,982,622 |
| 2024-05-28 | 17.92 | 18.01 | 17.27 | 17.6 | -2.38% | 23,516 | 41,358,851 |
| 2024-05-27 | 17.03 | 18.19 | 16.78 | 18.03 | +6.56% | 41,453 | 73,340,376 |
| 2024-05-24 | 17.49 | 17.8 | 16.91 | 16.92 | -2.98% | 35,444 | 61,512,969 |
| 2024-05-23 | 17.9 | 18.19 | 17.3 | 17.44 | -2.52% | 33,873 | 60,064,072 |
| 2024-05-22 | 17.72 | 17.95 | 17.5 | 17.89 | +0.22% | 27,467 | 48,810,056 |
| 2024-05-21 | 18.07 | 18.4 | 17.71 | 17.85 | -1.65% | 26,940 | 48,680,164 |
| 2024-05-20 | 18.33 | 18.79 | 18 | 18.15 | -2.1% | 27,652 | 50,455,447 |
| 2024-05-17 | 17.59 | 18.61 | 17.54 | 18.54 | +3.58% | 43,723 | 78,949,370 |
| 2024-05-16 | 17.68 | 18.15 | 17.26 | 17.9 | +1.3% | 34,803 | 62,413,131 |
| 2024-05-15 | 17.41 | 18.2 | 17.21 | 17.67 | +1.14% | 36,975 | 65,649,549 |
| 2024-05-14 | 17.54 | 17.9 | 17.23 | 17.47 | -1.85% | 34,257 | 59,964,648 |
| 2024-05-13 | 17.14 | 18.58 | 16.68 | 17.8 | +0.68% | 59,886 | 105,751,083 |
| 2024-05-10 | 19.67 | 19.67 | 17.14 | 17.68 | +4.93% | 115,837 | 207,798,779 |
| 2024-05-09 | 15.89 | 17.49 | 15.89 | 16.85 | +5.31% | 64,051 | 107,852,213 |
| 2024-05-08 | 16.5 | 16.63 | 15.8 | 16 | -3.09% | 31,340 | 50,547,103 |
| 2024-05-07 | 16 | 16.88 | 15.7 | 16.51 | +4.1% | 42,680 | 69,923,381 |
| 2024-05-06 | 15.28 | 15.88 | 15.28 | 15.86 | +4.55% | 31,524 | 49,123,340 |
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：