股票概览
17.78
+5.46%
+0.92
16.81
开盘价
17.98
最高价
16.78
最低价
37,755
成交量
数据更新至: 2024-05-31
技术指标
16.99
MA5 (5日均线)
17.55
MA10 (10日均线)
17.78
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 | 16.81 | 17.98 | 16.78 | 17.78 | +5.46% | 37,755 | 66,391,817 |
| 2024-05-30 | 16.48 | 17.29 | 16.15 | 16.86 | +2.49% | 29,693 | 50,131,387 |
| 2024-05-29 | 16.9 | 17.09 | 16.3 | 16.45 | -2.14% | 31,550 | 52,222,312 |
| 2024-05-28 | 17.09 | 17.27 | 16.65 | 16.81 | -1.47% | 23,443 | 39,799,597 |
| 2024-05-27 | 17.39 | 17.39 | 16.66 | 17.06 | -2.01% | 44,685 | 75,763,271 |
| 2024-05-24 | 18.3 | 18.46 | 17.29 | 17.41 | -7.74% | 66,419 | 117,381,998 |
| 2024-05-23 | 18.16 | 19.14 | 17.78 | 18.87 | +5.13% | 54,391 | 101,205,159 |
| 2024-05-22 | 17.71 | 18.18 | 17.68 | 17.95 | +0.45% | 13,200 | 23,692,771 |
| 2024-05-21 | 18.48 | 18.48 | 17.59 | 17.87 | -3.3% | 22,541 | 40,422,150 |
| 2024-05-20 | 18.49 | 18.87 | 18.2 | 18.48 | -0.11% | 25,380 | 47,079,864 |
| 2024-05-17 | 17.78 | 18.53 | 17.48 | 18.5 | +2.32% | 31,836 | 57,324,450 |
| 2024-05-16 | 17.93 | 18.59 | 17.93 | 18.08 | +1.4% | 13,441 | 24,491,708 |
| 2024-05-15 | 17.96 | 18.33 | 17.82 | 17.83 | -1.6% | 14,657 | 26,452,172 |
| 2024-05-14 | 17.36 | 18.36 | 17.36 | 18.12 | +3.48% | 24,272 | 43,596,597 |
| 2024-05-13 | 18.05 | 18.13 | 17.42 | 17.51 | -2.99% | 25,602 | 45,329,175 |
| 2024-05-10 | 18.42 | 18.88 | 18 | 18.05 | -2.11% | 21,105 | 38,681,354 |
| 2024-05-09 | 17.8 | 18.52 | 17.72 | 18.44 | +3.6% | 21,418 | 38,941,110 |
| 2024-05-08 | 18.27 | 18.27 | 17.77 | 17.8 | -2.14% | 27,261 | 48,850,474 |
| 2024-05-07 | 17.77 | 18.27 | 17.31 | 18.19 | +3.88% | 23,806 | 42,745,839 |
| 2024-05-06 | 17.11 | 17.59 | 17.11 | 17.51 | +2.34% | 21,233 | 36,904,849 |
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：